Lindian Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.830	0.838	0.760	0.770	0.770	16,782,323
2026-07-27	0.725	0.845	0.725	0.845	0.845	24,028,842
2026-07-24	0.735	0.750	0.710	0.720	0.720	5,515,006
2026-07-23	0.720	0.755	0.720	0.745	0.745	5,582,789
2026-07-22	0.725	0.750	0.705	0.710	0.710	5,565,918
2026-07-21	0.690	0.730	0.675	0.720	0.720	5,180,073
2026-07-20	0.685	0.715	0.680	0.690	0.690	6,940,635
2026-07-17	0.715	0.720	0.670	0.695	0.695	19,473,829
2026-07-16	0.770	0.770	0.735	0.745	0.745	7,734,075
2026-07-15	0.790	0.793	0.750	0.770	0.770	7,519,937
2026-07-14	0.800	0.805	0.735	0.760	0.760	13,049,979
2026-07-13	0.795	0.830	0.765	0.815	0.815	6,913,955
2026-07-10	0.850	0.873	0.790	0.815	0.815	5,578,992
2026-07-09	0.835	0.850	0.820	0.845	0.845	2,109,117
2026-07-08	0.860	0.870	0.825	0.840	0.840	3,672,934
2026-07-07	0.895	0.895	0.850	0.860	0.860	5,812,928
2026-07-06	0.965	0.965	0.885	0.900	0.900	7,314,339
2026-07-03	0.945	0.998	0.945	0.955	0.955	8,659,307
2026-07-02	0.905	0.940	0.890	0.930	0.930	3,697,746
2026-07-01	0.940	0.940	0.878	0.915	0.915	4,162,160
2026-06-30	0.945	0.950	0.900	0.930	0.930	8,758,244
2026-06-29	0.930	0.950	0.895	0.950	0.950	7,071,356
2026-06-26	0.910	0.930	0.875	0.920	0.920	4,930,395
2026-06-25	0.900	0.930	0.850	0.910	0.910	9,687,847
2026-06-24	0.875	0.940	0.865	0.910	0.910	5,709,692
2026-06-23	0.905	0.935	0.845	0.875	0.875	5,166,653
2026-06-22	0.850	0.910	0.845	0.880	0.880	9,249,359
2026-06-19	0.810	0.850	0.795	0.825	0.825	3,543,061
2026-06-18	0.860	0.865	0.800	0.800	0.800	9,770,181
2026-06-17	0.860	0.875	0.845	0.865	0.865	5,208,629
2026-06-16	0.910	0.910	0.860	0.880	0.880	7,754,734
2026-06-15	0.905	0.920	0.880	0.900	0.900	3,344,924
2026-06-12	0.870	0.930	0.860	0.910	0.910	8,299,712
2026-06-11	0.775	0.850	0.750	0.845	0.845	6,124,801
2026-06-10	0.770	0.810	0.760	0.800	0.800	10,723,008
2026-06-09	0.740	0.810	0.720	0.800	0.800	7,952,128
2026-06-05	0.800	0.805	0.750	0.765	0.765	9,892,048
2026-06-04	0.800	0.825	0.775	0.820	0.820	5,522,636
2026-06-03	0.900	0.905	0.825	0.835	0.835	8,932,666
2026-06-02	0.810	0.910	0.785	0.895	0.895	13,923,747
2026-06-01	0.770	0.798	0.750	0.790	0.790	5,782,685
2026-05-29	0.790	0.835	0.760	0.760	0.760	64,775,595
2026-05-28	0.810	0.825	0.755	0.765	0.765	5,341,988
2026-05-27	0.730	0.835	0.730	0.830	0.830	8,233,759
2026-05-26	0.750	0.750	0.720	0.725	0.725	11,100,270
2026-05-25	0.740	0.755	0.723	0.725	0.725	2,957,214
2026-05-22	0.690	0.730	0.690	0.710	0.710	5,925,742
2026-05-21	0.675	0.695	0.665	0.670	0.670	3,763,858
2026-05-20	0.665	0.665	0.640	0.650	0.650	6,057,159
2026-05-19	0.675	0.675	0.630	0.665	0.665	8,380,930
2026-05-18	0.650	0.690	0.645	0.665	0.665	9,375,640
2026-05-15	0.700	0.715	0.665	0.665	0.665	7,393,251
2026-05-14	0.750	0.760	0.680	0.710	0.710	9,746,587
2026-05-13	0.735	0.785	0.730	0.750	0.750	10,161,305
2026-05-12	0.760	0.765	0.700	0.730	0.730	7,720,154
2026-05-11	0.785	0.830	0.750	0.765	0.765	5,285,486
2026-05-08	0.780	0.790	0.745	0.790	0.790	5,734,775
2026-05-07	0.770	0.785	0.670	0.775	0.775	21,578,468
2026-05-06	0.755	0.765	0.735	0.745	0.745	12,030,943
2026-05-05	0.775	0.780	0.743	0.745	0.745	5,684,948

← NewerPage 2 of 5 · 255 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.