Lindian Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.420	0.430	0.395	0.425	0.425	16,094,937
2026-10-20	0.405	0.415	0.400	0.415	0.415	6,296,536
2026-10-19	0.400	0.415	0.400	0.405	0.405	8,057,687
2026-10-16	0.395	0.415	0.390	0.410	0.410	15,403,900
2026-10-15	0.415	0.420	0.375	0.385	0.385	13,641,513
2026-10-14	0.415	0.435	0.415	0.425	0.425	12,550,103
2026-10-13	0.445	0.445	0.415	0.425	0.425	14,021,781
2026-10-12	0.455	0.465	0.445	0.445	0.445	5,639,372
2026-10-09	0.455	0.465	0.440	0.460	0.460	8,054,328
2026-10-08	0.445	0.465	0.433	0.465	0.465	14,566,416
2026-10-07	0.450	0.463	0.438	0.450	0.450	6,927,841
2026-10-06	0.455	0.460	0.440	0.445	0.445	12,491,237
2026-10-05	0.445	0.445	0.420	0.440	0.440	9,910,972
2026-10-02	0.455	0.460	0.400	0.440	0.440	39,716,252
2026-10-01	0.470	0.480	0.435	0.445	0.445	25,962,189
2026-09-30	0.540	0.570	0.440	0.485	0.485	57,959,633
2026-09-29	0.595	0.595	0.595	0.595	0.595	0
2026-09-28	0.595	0.595	0.595	0.595	0.595	0
2026-09-25	0.630	0.630	0.575	0.595	0.595	14,917,539
2026-09-24	0.590	0.640	0.575	0.630	0.630	13,987,878
2026-09-23	0.610	0.620	0.588	0.595	0.595	6,156,873
2026-09-22	0.615	0.625	0.585	0.595	0.595	7,310,492
2026-09-21	0.660	0.660	0.590	0.610	0.610	10,715,005
2026-09-18	0.630	0.680	0.620	0.665	0.665	157,474,994
2026-09-17	0.615	0.630	0.590	0.620	0.620	8,963,825
2026-09-16	0.615	0.623	0.598	0.600	0.600	12,150,645
2026-09-15	0.595	0.620	0.585	0.605	0.605	7,924,684
2026-09-14	0.645	0.650	0.575	0.585	0.585	14,834,902
2026-09-11	0.660	0.670	0.640	0.655	0.655	12,699,411
2026-09-10	0.700	0.735	0.675	0.680	0.680	11,391,486
2026-09-09	0.695	0.740	0.675	0.710	0.710	9,935,641
2026-09-08	0.670	0.705	0.665	0.695	0.695	10,514,685
2026-09-07	0.665	0.685	0.645	0.665	0.665	11,864,663
2026-09-04	0.665	0.675	0.625	0.670	0.670	27,956,190
2026-09-03	0.815	0.850	0.618	0.635	0.635	55,457,013
2026-09-02	0.765	0.765	0.765	0.765	0.765	0
2026-09-01	0.765	0.765	0.765	0.765	0.765	0
2026-08-31	0.770	0.820	0.755	0.765	0.765	9,524,204
2026-08-28	0.760	0.775	0.745	0.775	0.775	8,390,240
2026-08-27	0.775	0.788	0.750	0.760	0.760	5,910,054
2026-08-26	0.790	0.825	0.765	0.770	0.770	10,600,980
2026-08-25	0.765	0.790	0.745	0.790	0.790	5,936,467
2026-08-24	0.795	0.805	0.760	0.765	0.765	9,821,589
2026-08-21	0.745	0.790	0.730	0.790	0.790	9,384,979
2026-08-20	0.800	0.815	0.743	0.760	0.760	12,435,512
2026-08-19	0.775	0.795	0.750	0.770	0.770	9,566,717
2026-08-18	0.830	0.830	0.763	0.785	0.785	14,622,534
2026-08-17	0.840	0.885	0.810	0.820	0.820	8,056,577
2026-08-14	0.830	0.840	0.795	0.840	0.840	13,885,302
2026-08-13	0.840	0.855	0.805	0.835	0.835	8,407,882
2026-08-12	0.850	0.878	0.810	0.815	0.815	15,856,087
2026-08-11	0.825	0.890	0.800	0.860	0.860	22,793,430
2026-08-10	0.835	0.860	0.760	0.825	0.825	35,745,665
2026-08-07	0.698	0.698	0.698	0.698	0.698	0
2026-08-06	0.698	0.698	0.698	0.698	0.698	0
2026-08-05	0.775	0.775	0.685	0.698	0.698	22,404,344
2026-08-04	0.785	0.820	0.763	0.775	0.775	9,594,964
2026-08-03	0.775	0.805	0.760	0.770	0.770	4,909,876
2026-07-31	0.760	0.785	0.745	0.780	0.780	7,384,539
2026-07-30	0.720	0.738	0.693	0.720	0.720	11,858,608

Page 1 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.