Lindian Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.360	0.370	0.355	0.360	0.360	3,292,732
2023-06-29	0.350	0.365	0.340	0.355	0.355	1,284,308
2023-06-28	0.315	0.365	0.315	0.345	0.345	2,690,141
2023-06-27	0.315	0.320	0.310	0.315	0.315	621,579
2023-06-26	0.320	0.325	0.315	0.315	0.315	1,350,280
2023-06-23	0.340	0.345	0.330	0.330	0.330	1,624,258
2023-06-22	0.325	0.355	0.320	0.355	0.355	1,748,787
2023-06-21	0.350	0.355	0.320	0.325	0.325	3,497,595
2023-06-20	0.365	0.365	0.355	0.355	0.355	2,842,041
2023-06-19	0.370	0.375	0.360	0.365	0.365	1,854,200
2023-06-16	0.375	0.380	0.370	0.370	0.370	2,598,204
2023-06-15	0.365	0.380	0.365	0.365	0.365	643,420
2023-06-14	0.380	0.380	0.368	0.380	0.380	1,241,544
2023-06-13	0.400	0.405	0.365	0.380	0.380	3,676,797
2023-06-09	0.390	0.390	0.380	0.390	0.390	2,148,263
2023-06-08	0.390	0.405	0.385	0.395	0.395	1,924,962
2023-06-07	0.370	0.398	0.368	0.380	0.380	4,378,761
2023-06-06	0.370	0.375	0.365	0.365	0.365	271,837
2023-06-05	0.380	0.380	0.365	0.375	0.375	1,502,934
2023-06-02	0.365	0.380	0.365	0.380	0.380	2,264,750
2023-06-01	0.370	0.380	0.360	0.365	0.365	1,065,627
2023-05-31	0.375	0.380	0.360	0.360	0.360	2,448,878
2023-05-30	0.400	0.400	0.365	0.370	0.370	4,334,725
2023-05-29	0.420	0.425	0.395	0.400	0.400	6,639,552
2023-05-26	0.375	0.385	0.365	0.370	0.370	828,468
2023-05-25	0.375	0.375	0.360	0.375	0.375	1,943,660
2023-05-24	0.350	0.385	0.350	0.375	0.375	3,122,661
2023-05-23	0.365	0.370	0.353	0.355	0.355	2,448,582
2023-05-22	0.370	0.375	0.355	0.365	0.365	2,755,075
2023-05-19	0.375	0.385	0.368	0.370	0.370	1,583,349
2023-05-18	0.390	0.395	0.370	0.375	0.375	2,421,282
2023-05-17	0.375	0.390	0.355	0.360	0.360	5,632,805
2023-05-16	0.405	0.410	0.375	0.375	0.375	6,780,914
2023-05-15	0.445	0.445	0.405	0.405	0.405	6,673,876
2023-05-12	0.415	0.470	0.400	0.450	0.450	8,421,629
2023-05-11	0.445	0.445	0.420	0.420	0.420	2,882,476
2023-05-10	0.450	0.450	0.415	0.425	0.425	3,056,752
2023-05-09	0.455	0.460	0.430	0.435	0.435	2,588,817
2023-05-08	0.420	0.465	0.420	0.455	0.455	6,868,947
2023-05-05	0.385	0.420	0.385	0.410	0.410	3,079,022
2023-05-04	0.390	0.405	0.385	0.390	0.390	4,602,033
2023-05-03	0.395	0.410	0.380	0.400	0.400	4,349,689
2023-05-02	0.430	0.435	0.390	0.395	0.395	5,528,690
2023-05-01	0.400	0.440	0.400	0.435	0.435	9,233,606
2023-04-28	0.375	0.400	0.375	0.395	0.395	2,750,376
2023-04-27	0.385	0.390	0.375	0.375	0.375	2,942,710
2023-04-26	0.400	0.405	0.385	0.390	0.390	2,095,307
2023-04-24	0.370	0.410	0.365	0.400	0.400	6,849,457
2023-04-21	0.360	0.415	0.360	0.365	0.365	12,508,144
2023-04-20	0.365	0.380	0.350	0.375	0.375	7,343,259
2023-04-19	0.335	0.380	0.320	0.375	0.375	11,327,284
2023-04-18	0.305	0.330	0.305	0.330	0.330	5,502,970
2023-04-17	0.310	0.325	0.290	0.310	0.310	7,882,730
2023-04-14	0.265	0.310	0.260	0.310	0.310	7,083,883
2023-04-13	0.260	0.270	0.260	0.260	0.260	2,056,103
2023-04-12	0.270	0.275	0.260	0.265	0.265	1,600,883
2023-04-11	0.270	0.280	0.265	0.275	0.275	10,930,893
2023-04-06	0.265	0.265	0.255	0.265	0.265	1,378,910
2023-04-05	0.265	0.265	0.255	0.265	0.265	1,097,238
2023-04-04	0.265	0.265	0.255	0.265	0.265	1,741,330

← NewerPage 15 of 22 · 1,265 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.