Lonestar Resources US Inc (LONE) Exchange: OTCQX

Data as of March 29, 2024

$16.00 ($0.94) 6.24%

Lonestar Resources US Inc - Daily Information
Click for more stock information on Lonestar Resources US Inc.
Daily Information Data
Date March 29, 2024
Open $14.60
Previous Close $16.00
High $16.00
Low $14.60
Adjusted Open $14.60
Previous Adjusted Close $16.00
Adjusted High $16.00
Adjusted Low $14.60

About Lonestar Resources US Inc (LONE)

Lonestar Resources US Inc

Historical Stock Data for Lonestar Resources US Inc (LONE)

Date Open High Low Close Adj.Close Volume
2021-10-06 $14.60 $16.00 $14.60 $16.00 $16.00 1,355
2021-10-05 $16.35 $16.35 $15.06 $15.06 $15.06 5,409
2021-10-04 $14.44 $16.30 $14.40 $16.30 $16.30 20,092
2021-10-01 $13.60 $14.52 $13.40 $14.40 $14.40 14,381
2021-09-30 $12.29 $13.37 $12.29 $13.37 $13.37 1,427
2021-09-29 $11.82 $12.45 $11.82 $12.30 $12.30 5,886
2021-09-28 $11.90 $12.00 $11.45 $11.45 $11.45 1,244
2021-09-27 $11.80 $12.26 $11.69 $11.85 $11.85 5,292
2021-09-24 $11.55 $11.80 $11.50 $11.50 $11.50 4,482
2021-09-23 $10.80 $11.52 $10.80 $11.47 $11.47 7,097
2021-09-22 $10.80 $10.80 $10.49 $10.49 $10.49 449
2021-09-21 $10.00 $10.00 $10.00 $10.00 $10.00 219
2021-09-20 $10.29 $10.29 $9.65 $10.00 $10.00 2,115
2021-09-17 $10.84 $10.84 $10.40 $10.40 $10.40 2,633
2021-09-16 $10.41 $10.59 $10.25 $10.59 $10.59 7,603
2021-09-15 $10.50 $10.75 $10.50 $10.60 $10.60 3,593
2021-09-14 $10.24 $10.24 $10.24 $10.24 $10.24 637
2021-09-13 $10.35 $10.50 $10.35 $10.40 $10.40 2,763
2021-09-10 $9.80 $9.80 $9.80 $9.80 $9.80 18
2021-09-09 $9.65 $9.80 $9.65 $9.80 $9.80 1,803
2021-09-08 $9.75 $9.95 $9.75 $9.95 $9.95 1,600
2021-09-07 $10.30 $10.30 $9.75 $9.89 $9.89 1,447
2021-09-03 $9.95 $10.09 $9.95 $10.07 $10.07 327
2021-09-02 $10.09 $10.23 $10.09 $10.23 $10.23 2,063
2021-09-01 $10.24 $10.24 $10.24 $10.24 $10.24 143
2021-08-31 $9.75 $9.75 $9.75 $9.75 $9.75 32
2021-08-30 $9.66 $9.75 $9.66 $9.75 $9.75 1,168
2021-08-27 $9.50 $10.49 $9.50 $10.21 $10.21 20,692
2021-08-26 $9.40 $9.50 $9.40 $9.50 $9.50 1,259
2021-08-25 $8.99 $9.40 $8.99 $9.40 $9.40 31,235
2021-08-24 $8.45 $8.70 $8.45 $8.70 $8.70 548
2021-08-23 $7.75 $8.59 $7.75 $8.40 $8.40 20,329
2021-08-20 $8.29 $8.29 $8.29 $8.29 $8.29 211
2021-08-19 $8.29 $8.29 $7.75 $7.75 $7.75 491
2021-08-18 $8.45 $8.45 $8.45 $8.45 $8.45 24
2021-08-17 $8.45 $8.45 $8.45 $8.45 $8.45 105
2021-08-16 $8.61 $8.61 $8.61 $8.61 $8.61 36
2021-08-13 $8.55 $8.61 $8.55 $8.61 $8.61 332
2021-08-12 $8.30 $8.55 $8.30 $8.55 $8.55 334
2021-08-11 $8.44 $8.44 $8.44 $8.44 $8.44 5
2021-08-10 $8.66 $8.75 $8.44 $8.44 $8.44 1,958
2021-08-09 $8.51 $9.00 $8.26 $9.00 $9.00 1,153
2021-08-06 $8.88 $8.88 $8.39 $8.88 $8.88 2,083
2021-08-05 $8.90 $8.90 $8.02 $8.75 $8.75 2,015
2021-08-04 $9.00 $9.34 $7.85 $8.00 $8.00 23,845
2021-08-03 $9.85 $9.85 $9.85 $9.85 $9.85 89
2021-08-02 $9.85 $9.85 $9.85 $9.85 $9.85 69
2021-07-30 $9.85 $9.85 $9.85 $9.85 $9.85 82
2021-07-29 $9.85 $9.85 $9.85 $9.85 $9.85 149
2021-07-28 $9.65 $9.65 $9.00 $9.00 $9.00 237
2021-07-27 $9.55 $9.55 $9.55 $9.55 $9.55 13
2021-07-26 $9.28 $9.55 $9.20 $9.55 $9.55 1,558
2021-07-23 $8.96 $8.96 $8.96 $8.96 $8.96 48
2021-07-22 $8.96 $8.96 $8.96 $8.96 $8.96 89
2021-07-21 $9.15 $9.85 $8.96 $8.96 $8.96 1,762
2021-07-20 $8.73 $9.00 $8.65 $8.65 $8.65 476
2021-07-19 $9.17 $9.25 $8.80 $9.00 $9.00 6,021
2021-07-16 $9.55 $9.60 $9.50 $9.60 $9.60 2,110
2021-07-15 $10.45 $10.45 $9.90 $9.90 $9.90 6,778
2021-07-14 $11.55 $11.55 $10.55 $10.55 $10.55 1,404
2021-07-13 $11.70 $11.70 $11.40 $11.55 $11.55 16,776
2021-07-12 $10.39 $11.70 $10.39 $11.50 $11.50 12,427
2021-07-09 $10.00 $10.00 $10.00 $10.00 $10.00 69
2021-07-08 $10.15 $10.30 $10.00 $10.00 $10.00 3,781
2021-07-07 $10.50 $10.50 $10.40 $10.40 $10.40 5,103
2021-07-06 $10.50 $10.50 $10.50 $10.50 $10.50 957
2021-07-02 $10.50 $10.50 $10.40 $10.40 $10.40 929
2021-07-01 $10.50 $10.50 $10.35 $10.35 $10.35 395
2021-06-30 $10.00 $10.25 $10.00 $10.25 $10.25 2,378
2021-06-29 $9.95 $9.95 $9.95 $9.95 $9.95 192
2021-06-28 $9.95 $10.00 $9.95 $9.95 $9.95 447
2021-06-25 $10.10 $10.10 $10.10 $10.10 $10.10 65
2021-06-24 $10.00 $10.15 $10.00 $10.10 $10.10 14,053
2021-06-23 $9.83 $10.75 $9.83 $9.90 $9.90 7,386
2021-06-22 $9.99 $9.99 $9.99 $9.99 $9.99 422
2021-06-21 $9.99 $9.99 $8.60 $9.20 $9.20 16,537
2021-06-18 $8.82 $9.40 $8.60 $8.91 $8.91 9,884
2021-06-17 $9.99 $9.99 $8.00 $9.92 $9.92 9,378
2021-06-16 $9.80 $9.99 $9.60 $9.99 $9.99 2,069
2021-06-15 $9.68 $9.79 $9.36 $9.60 $9.60 1,911
2021-06-14 $10.10 $10.10 $9.55 $9.97 $9.97 24,079
2021-06-11 $9.13 $9.50 $8.76 $9.50 $9.50 14,279
2021-06-10 $8.80 $9.60 $8.59 $8.70 $8.70 8,548
2021-06-09 $8.25 $8.75 $7.80 $8.75 $8.75 141,563
2021-06-08 $7.33 $20.99 $7.23 $7.65 $7.65 28,861
2021-06-07 $7.35 $7.35 $7.24 $7.29 $7.29 8,191
2021-06-04 $7.30 $7.35 $7.24 $7.35 $7.35 4,862
2021-06-03 $7.33 $7.40 $7.26 $7.29 $7.29 4,946
2021-06-02 $7.31 $7.50 $7.11 $7.35 $7.35 39,051
2021-06-01 $7.30 $7.40 $7.10 $7.11 $7.11 35,770
2021-05-28 $7.23 $7.23 $7.15 $7.15 $7.15 1,461
2021-05-27 $7.20 $7.23 $7.10 $7.15 $7.15 1,443
2021-05-26 $7.30 $7.50 $7.10 $7.15 $7.15 3,500
2021-05-25 $7.03 $7.03 $7.00 $7.00 $7.00 3,843
2021-05-24 $7.00 $7.08 $7.00 $7.05 $7.05 2,191
2021-05-21 $7.10 $7.10 $7.10 $7.10 $7.10 328
2021-05-20 $7.11 $7.11 $7.10 $7.10 $7.10 443
2021-05-19 $7.20 $7.38 $7.11 $7.11 $7.11 490
2021-05-18 $7.21 $7.21 $7.03 $7.10 $7.10 4,259
2021-05-17 $7.31 $7.33 $6.91 $7.00 $7.00 2,430
2021-05-14 $7.35 $7.43 $7.29 $7.35 $7.35 4,844
2021-05-13 $7.50 $7.50 $7.10 $7.10 $7.10 2,338
2021-05-12 $7.25 $7.65 $7.20 $7.50 $7.50 8,139
2021-05-11 $7.20 $7.38 $7.05 $7.05 $7.05 3,848
2021-05-10 $7.35 $7.50 $7.35 $7.40 $7.40 2,548
2021-05-07 $7.45 $7.45 $7.40 $7.40 $7.40 1,335
2021-05-06 $7.40 $7.40 $7.40 $7.40 $7.40 114
2021-05-05 $7.37 $7.50 $7.37 $7.40 $7.40 1,583
2021-05-04 $7.47 $7.50 $7.45 $7.45 $7.45 1,939
2021-05-03 $7.50 $7.50 $7.49 $7.50 $7.50 1,669
2021-04-30 $7.32 $7.32 $7.32 $7.32 $7.32 276
2021-04-29 $7.50 $7.50 $7.49 $7.50 $7.50 1,164
2021-04-28 $7.29 $7.35 $7.29 $7.35 $7.35 398
2021-04-27 $7.25 $7.25 $7.25 $7.25 $7.25 666
2021-04-26 $7.10 $7.10 $7.10 $7.10 $7.10 174
2021-04-23 $6.90 $7.10 $6.90 $7.10 $7.10 1,249
2021-04-22 $7.00 $7.00 $7.00 $7.00 $7.00 189
2021-04-21 $7.00 $7.25 $6.90 $6.90 $6.90 10,617
2021-04-20 $6.85 $6.85 $6.85 $6.85 $6.85 155
2021-04-19 $6.60 $7.45 $6.60 $6.70 $6.70 2,248
2021-04-16 $7.07 $7.49 $7.05 $7.07 $7.07 1,564
2021-04-15 $7.50 $7.50 $7.00 $7.00 $7.00 1,537
2021-04-14 $7.25 $7.25 $7.25 $7.25 $7.25 248
2021-04-13 $7.10 $7.50 $7.10 $7.25 $7.25 5,638
2021-04-12 $7.50 $7.50 $7.25 $7.25 $7.25 7,683
2021-04-09 $7.50 $7.50 $6.81 $7.50 $7.50 943
2021-04-08 $7.73 $7.73 $6.89 $7.50 $7.50 2,997
2021-04-07 $6.10 $7.55 $6.00 $7.55 $7.55 861,314
2021-04-06 $6.00 $6.15 $6.00 $6.12 $6.12 21,575
2021-04-05 $6.00 $6.00 $6.00 $6.00 $6.00 2,148
2021-04-01 $5.75 $6.00 $5.45 $6.00 $6.00 7,005
2021-03-31 $5.75 $6.05 $5.60 $5.60 $5.60 2,054
2021-03-30 $6.00 $6.00 $5.30 $5.30 $5.30 3,562
2021-03-29 $5.45 $5.50 $5.45 $5.45 $5.45 7,255
2021-03-26 $5.50 $5.50 $5.35 $5.45 $5.45 7,734
2021-03-25 $5.40 $5.45 $5.00 $5.45 $5.45 9,327
2021-03-24 $6.00 $6.25 $6.00 $6.00 $6.00 7,651
2021-03-23 $6.50 $6.75 $6.00 $6.00 $6.00 15,249
2021-03-22 $6.55 $6.55 $6.50 $6.50 $6.50 4,968
2021-03-19 $6.90 $6.90 $6.75 $6.80 $6.80 5,954
2021-03-18 $7.00 $7.00 $6.90 $6.90 $6.90 12,675
2021-03-17 $7.05 $7.20 $7.00 $7.00 $7.00 4,190
2021-03-16 $7.25 $7.25 $7.02 $7.05 $7.05 12,756
2021-03-15 $7.50 $7.50 $7.25 $7.25 $7.25 26,493
2021-03-12 $7.49 $7.55 $7.49 $7.50 $7.50 12,218
2021-03-11 $7.55 $7.55 $7.45 $7.50 $7.50 5,868
2021-03-10 $7.50 $7.60 $7.50 $7.50 $7.50 8,463
2021-03-09 $7.50 $7.60 $7.50 $7.60 $7.60 3,307
2021-03-08 $7.75 $7.75 $7.40 $7.55 $7.55 8,146
2021-03-05 $7.50 $7.50 $7.30 $7.40 $7.40 2,771
2021-03-04 $7.50 $7.50 $7.20 $7.20 $7.20 1,742
2021-03-03 $7.75 $7.75 $7.60 $7.60 $7.60 2,137
2021-03-02 $7.50 $7.50 $7.50 $7.50 $7.50 3,965
2021-03-01 $7.60 $7.75 $6.00 $7.50 $7.50 4,338
2021-02-26 $7.60 $7.70 $7.60 $7.70 $7.70 1,255
2021-02-25 $7.20 $7.50 $7.20 $7.20 $7.20 85,498
2021-02-24 $7.25 $7.25 $7.10 $7.20 $7.20 85,498
2021-02-23 $7.50 $7.50 $7.25 $7.25 $7.25 3,836
2021-02-22 $7.49 $7.52 $7.00 $7.50 $7.50 23,526
2021-02-19 $6.30 $7.50 $6.25 $7.25 $7.25 2,237
2021-02-18 $7.50 $7.50 $6.25 $7.50 $7.50 6,191
2021-02-17 $7.50 $7.50 $5.00 $7.50 $7.50 6,191
2021-02-16 $6.50 $7.80 $6.50 $7.50 $7.50 5,106
2021-02-12 $5.60 $6.00 $5.00 $6.00 $6.00 7,649
2021-02-11 $5.60 $5.60 $5.00 $5.00 $5.00 1,541
2021-02-10 $4.01 $5.68 $4.01 $5.00 $5.00 351
2021-02-09 $5.00 $5.00 $5.00 $5.00 $5.00 351
2021-02-08 $5.00 $5.25 $5.00 $5.00 $5.00 5,131
2021-02-05 $5.10 $5.10 $5.00 $5.00 $5.00 21,447
2021-02-04 $4.96 $4.96 $4.96 $4.96 $4.96 467
2021-02-03 $5.10 $5.10 $4.51 $4.96 $4.96 1,318
2021-02-02 $4.52 $4.59 $4.52 $4.59 $4.59 816
2021-02-01 $5.10 $5.10 $5.00 $5.00 $5.00 1,914
2021-01-29 $5.00 $5.00 $4.99 $4.99 $4.99 3,281
2021-01-28 $5.31 $5.31 $4.56 $4.90 $4.90 6,771
2021-01-27 $5.56 $5.56 $5.25 $5.25 $5.25 5,682
2021-01-26 $5.71 $9.00 $5.70 $5.70 $5.70 6,476
2021-01-25 $5.30 $11.90 $5.30 $5.35 $5.35 2,538
2021-01-22 $5.00 $5.10 $5.00 $5.10 $5.10 687

Lonestar Resources US Inc (LONE) News Headlines

Recent Lonestar Resources US Inc (LONE) News
Similar Companies to Lonestar Resources US Inc (LONE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.