Lindian Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.815	0.825	0.755	0.775	0.775	7,053,706
2026-05-01	0.830	0.855	0.805	0.820	0.820	9,856,413
2026-04-30	0.840	0.850	0.790	0.800	0.800	16,768,114
2026-04-29	0.850	0.890	0.800	0.865	0.865	7,304,634
2026-04-28	0.900	0.910	0.845	0.855	0.855	9,077,683
2026-04-27	0.875	0.903	0.863	0.875	0.875	2,875,312
2026-04-24	0.910	0.930	0.865	0.890	0.890	6,619,052
2026-04-23	0.995	0.995	0.890	0.915	0.915	8,037,144
2026-04-22	1.000	1.005	0.943	0.970	0.970	7,606,311
2026-04-21	0.940	1.025	0.933	1.005	1.005	12,147,223
2026-04-20	0.960	0.970	0.890	0.920	0.920	6,512,048
2026-04-17	0.930	0.965	0.918	0.950	0.950	6,912,589
2026-04-16	0.940	0.940	0.910	0.920	0.920	9,199,008
2026-04-15	0.910	0.935	0.885	0.920	0.920	3,575,879
2026-04-14	0.930	0.965	0.890	0.900	0.900	7,485,800
2026-04-13	0.900	0.910	0.875	0.900	0.900	8,801,384
2026-04-10	0.900	0.935	0.895	0.905	0.905	8,798,457
2026-04-09	0.880	0.910	0.860	0.910	0.910	6,343,520
2026-04-08	0.800	0.870	0.783	0.870	0.870	7,872,534
2026-04-07	0.750	0.805	0.750	0.790	0.790	7,687,256
2026-04-02	0.780	0.780	0.735	0.755	0.755	21,633,592
2026-04-01	0.800	0.800	0.745	0.765	0.765	18,052,480
2026-03-31	0.885	0.885	0.885	0.885	0.885	0
2026-03-30	0.845	0.900	0.835	0.885	0.885	9,213,787
2026-03-27	0.785	0.865	0.780	0.865	0.865	5,845,720
2026-03-26	0.840	0.880	0.795	0.830	0.830	8,195,964
2026-03-25	0.730	0.840	0.720	0.830	0.830	15,792,936
2026-03-24	0.720	0.730	0.683	0.710	0.710	8,203,332
2026-03-23	0.690	0.713	0.670	0.670	0.670	16,187,045
2026-03-20	0.720	0.775	0.715	0.745	0.745	11,192,184
2026-03-19	0.740	0.755	0.715	0.750	0.750	11,605,550
2026-03-18	0.805	0.810	0.768	0.785	0.785	10,940,997
2026-03-17	0.850	0.870	0.808	0.815	0.815	11,787,566
2026-03-16	0.890	0.893	0.835	0.850	0.850	10,118,088
2026-03-13	0.800	0.930	0.798	0.910	0.910	15,772,327
2026-03-12	0.825	0.845	0.793	0.815	0.815	7,660,133
2026-03-11	0.820	0.860	0.803	0.855	0.855	13,548,837
2026-03-10	0.715	0.775	0.695	0.765	0.765	8,475,068
2026-03-09	0.720	0.730	0.645	0.700	0.700	16,551,628
2026-03-06	0.720	0.765	0.695	0.760	0.760	12,640,357
2026-03-05	0.685	0.755	0.673	0.755	0.755	24,913,112
2026-03-04	0.615	0.695	0.615	0.655	0.655	21,444,259
2026-03-03	0.550	0.715	0.550	0.650	0.650	53,770,407
2026-03-02	0.530	0.530	0.530	0.530	0.530	0
2026-02-27	0.530	0.530	0.530	0.530	0.530	0
2026-02-26	0.515	0.535	0.505	0.530	0.530	7,242,816
2026-02-25	0.485	0.515	0.478	0.515	0.515	9,165,577
2026-02-24	0.445	0.490	0.440	0.480	0.480	8,520,940
2026-02-23	0.420	0.445	0.413	0.435	0.435	6,613,925
2026-02-20	0.410	0.430	0.410	0.410	0.410	2,370,149
2026-02-19	0.430	0.435	0.420	0.425	0.425	843,201
2026-02-18	0.410	0.435	0.400	0.430	0.430	1,271,079
2026-02-17	0.405	0.423	0.400	0.405	0.405	1,473,149
2026-02-16	0.420	0.430	0.415	0.415	0.415	2,391,580
2026-02-13	0.400	0.420	0.390	0.420	0.420	3,019,634
2026-02-12	0.405	0.430	0.400	0.415	0.415	15,464,701
2026-02-11	0.405	0.413	0.390	0.410	0.410	2,425,261
2026-02-10	0.390	0.400	0.380	0.395	0.395	2,925,904
2026-02-09	0.365	0.383	0.365	0.380	0.380	2,193,774
2026-02-06	0.360	0.370	0.340	0.345	0.345	12,389,063

← NewerPage 3 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.