Lindian Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.240	0.255	0.240	0.245	0.245	1,810,595
2023-09-22	0.230	0.245	0.225	0.240	0.240	3,391,184
2023-09-21	0.220	0.240	0.220	0.240	0.240	4,212,404
2023-09-20	0.210	0.245	0.210	0.220	0.220	6,994,795
2023-09-19	0.250	0.250	0.210	0.210	0.210	9,291,794
2023-09-18	0.260	0.260	0.250	0.250	0.250	1,823,904
2023-09-15	0.260	0.260	0.245	0.250	0.250	1,997,258
2023-09-14	0.250	0.255	0.245	0.250	0.250	1,315,837
2023-09-13	0.255	0.260	0.245	0.250	0.250	2,993,226
2023-09-12	0.250	0.260	0.245	0.250	0.250	2,956,553
2023-09-11	0.270	0.275	0.250	0.250	0.250	4,889,897
2023-09-08	0.280	0.285	0.270	0.270	0.270	2,740,175
2023-09-07	0.285	0.295	0.280	0.285	0.285	3,951,290
2023-09-06	0.290	0.290	0.278	0.280	0.280	1,944,153
2023-09-05	0.290	0.295	0.280	0.280	0.280	2,086,222
2023-09-04	0.335	0.335	0.290	0.290	0.290	5,380,037
2023-09-01	0.300	0.340	0.290	0.330	0.330	8,384,678
2023-08-31	0.300	0.315	0.295	0.300	0.300	1,600,656
2023-08-30	0.290	0.305	0.275	0.295	0.295	3,311,832
2023-08-29	0.285	0.310	0.280	0.285	0.285	2,245,133
2023-08-28	0.250	0.300	0.250	0.290	0.290	9,719,225
2023-08-25	0.245	0.258	0.245	0.250	0.250	1,441,699
2023-08-24	0.245	0.270	0.245	0.255	0.255	4,956,757
2023-08-23	0.275	0.275	0.250	0.250	0.250	4,480,418
2023-08-22	0.280	0.288	0.270	0.275	0.275	2,918,344
2023-08-21	0.290	0.290	0.275	0.280	0.280	2,308,064
2023-08-18	0.280	0.300	0.280	0.285	0.285	3,373,123
2023-08-17	0.280	0.285	0.270	0.280	0.280	5,735,160
2023-08-16	0.290	0.295	0.280	0.280	0.280	2,505,643
2023-08-15	0.290	0.305	0.285	0.295	0.295	5,358,847
2023-08-14	0.305	0.315	0.290	0.300	0.300	4,283,962
2023-08-11	0.315	0.335	0.305	0.305	0.305	6,189,358
2023-08-10	0.315	0.330	0.315	0.315	0.315	2,001,626
2023-08-09	0.330	0.335	0.315	0.320	0.320	6,010,844
2023-08-08	0.360	0.360	0.330	0.330	0.330	5,582,008
2023-08-07	0.360	0.365	0.343	0.365	0.365	3,598,903
2023-08-04	0.375	0.375	0.350	0.360	0.360	4,872,628
2023-08-03	0.410	0.415	0.358	0.370	0.370	11,980,771
2023-08-02	0.425	0.425	0.413	0.420	0.420	3,652,227
2023-08-01	0.390	0.430	0.390	0.425	0.425	10,168,109
2023-07-31	0.405	0.405	0.378	0.390	0.390	6,197,735
2023-07-28	0.375	0.380	0.370	0.370	0.370	2,222,948
2023-07-27	0.370	0.390	0.370	0.380	0.380	4,560,081
2023-07-26	0.360	0.375	0.355	0.370	0.370	4,047,235
2023-07-25	0.355	0.365	0.353	0.355	0.355	2,718,101
2023-07-24	0.355	0.360	0.345	0.355	0.355	5,119,455
2023-07-21	0.355	0.365	0.350	0.355	0.355	3,267,152
2023-07-20	0.340	0.355	0.340	0.355	0.355	7,792,687
2023-07-19	0.345	0.350	0.338	0.340	0.340	4,216,692
2023-07-18	0.355	0.360	0.350	0.350	0.350	2,412,390
2023-07-17	0.380	0.380	0.360	0.360	0.360	5,195,817
2023-07-14	0.355	0.375	0.355	0.370	0.370	3,622,483
2023-07-13	0.360	0.365	0.350	0.355	0.355	3,017,220
2023-07-12	0.370	0.375	0.340	0.360	0.360	16,982,341
2023-07-11	0.415	0.415	0.415	0.415	0.415	0
2023-07-10	0.415	0.415	0.415	0.415	0.415	0
2023-07-07	0.420	0.450	0.415	0.415	0.415	5,027,037
2023-07-06	0.430	0.445	0.415	0.425	0.425	3,767,939
2023-07-05	0.380	0.425	0.365	0.425	0.425	6,749,029
2023-07-04	0.370	0.375	0.360	0.375	0.375	1,157,054

← NewerPage 14 of 22 · 1,271 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.