Lindian Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.360	0.370	0.340	0.345	0.345	12,389,063
2026-02-05	0.400	0.410	0.370	0.370	0.370	9,112,046
2026-02-04	0.430	0.450	0.415	0.415	0.415	2,889,877
2026-02-03	0.410	0.420	0.395	0.410	0.410	3,448,517
2026-02-02	0.400	0.425	0.390	0.400	0.400	8,576,197
2026-01-30	0.435	0.460	0.405	0.425	0.425	15,569,475
2026-01-29	0.465	0.470	0.390	0.455	0.455	26,254,434
2026-01-28	0.470	0.480	0.450	0.475	0.475	4,081,766
2026-01-27	0.475	0.495	0.455	0.470	0.470	5,904,192
2026-01-23	0.495	0.520	0.465	0.490	0.490	10,650,179
2026-01-22	0.490	0.490	0.470	0.485	0.485	4,245,641
2026-01-21	0.490	0.495	0.475	0.480	0.480	5,955,575
2026-01-20	0.485	0.490	0.470	0.490	0.490	5,039,627
2026-01-19	0.465	0.485	0.465	0.485	0.485	2,947,873
2026-01-16	0.470	0.480	0.445	0.470	0.470	6,758,517
2026-01-15	0.475	0.500	0.465	0.470	0.470	13,614,422
2026-01-14	0.445	0.455	0.440	0.450	0.450	1,452,842
2026-01-13	0.450	0.460	0.443	0.455	0.455	2,867,710
2026-01-12	0.460	0.475	0.440	0.445	0.445	5,216,329
2026-01-09	0.470	0.470	0.450	0.460	0.460	3,276,735
2026-01-08	0.450	0.485	0.443	0.475	0.475	11,104,551
2026-01-07	0.425	0.460	0.418	0.450	0.450	8,459,007
2026-01-06	0.430	0.435	0.413	0.425	0.425	1,983,201
2026-01-05	0.420	0.430	0.405	0.430	0.430	4,588,977
2026-01-02	0.415	0.435	0.410	0.415	0.415	4,207,645
2025-12-31	0.390	0.425	0.388	0.415	0.415	11,052,640
2025-12-30	0.365	0.410	0.365	0.395	0.395	10,005,519
2025-12-29	0.360	0.375	0.360	0.375	0.375	1,589,052
2025-12-24	0.365	0.365	0.350	0.365	0.365	1,323,760
2025-12-23	0.365	0.375	0.350	0.365	0.365	3,183,882
2025-12-22	0.360	0.380	0.360	0.365	0.365	2,899,036
2025-12-19	0.370	0.375	0.348	0.375	0.375	9,805,340
2025-12-18	0.365	0.375	0.360	0.370	0.370	2,386,284
2025-12-17	0.345	0.380	0.345	0.375	0.375	19,791,720
2025-12-16	0.365	0.365	0.345	0.350	0.350	6,726,964
2025-12-15	0.365	0.370	0.360	0.370	0.370	3,051,741
2025-12-12	0.370	0.375	0.355	0.360	0.360	2,470,628
2025-12-11	0.365	0.383	0.355	0.360	0.360	4,664,957
2025-12-10	0.390	0.390	0.350	0.370	0.370	9,439,537
2025-12-09	0.365	0.390	0.365	0.380	0.380	6,312,098
2025-12-08	0.370	0.380	0.365	0.370	0.370	2,650,497
2025-12-05	0.360	0.385	0.360	0.365	0.365	2,043,902
2025-12-04	0.345	0.365	0.340	0.365	0.365	3,393,293
2025-12-03	0.360	0.370	0.345	0.345	0.345	2,890,920
2025-12-02	0.380	0.395	0.360	0.365	0.365	4,856,665
2025-12-01	0.380	0.390	0.360	0.375	0.375	8,533,209
2025-11-28	0.380	0.410	0.380	0.390	0.390	12,732,500
2025-11-27	0.375	0.390	0.370	0.380	0.380	3,490,506
2025-11-26	0.370	0.380	0.355	0.375	0.375	7,293,301
2025-11-25	0.330	0.375	0.325	0.365	0.365	15,348,704
2025-11-24	0.320	0.330	0.310	0.325	0.325	3,715,204
2025-11-21	0.330	0.330	0.300	0.325	0.325	9,487,820
2025-11-20	0.340	0.355	0.330	0.340	0.340	7,516,227
2025-11-19	0.335	0.350	0.335	0.335	0.335	8,811,151
2025-11-18	0.330	0.350	0.325	0.335	0.335	11,473,452
2025-11-17	0.345	0.345	0.320	0.335	0.335	7,229,298
2025-11-14	0.315	0.348	0.305	0.340	0.340	10,165,090
2025-11-13	0.325	0.333	0.315	0.325	0.325	3,355,839
2025-11-12	0.340	0.345	0.320	0.325	0.325	6,864,063
2025-11-11	0.330	0.335	0.320	0.330	0.330	6,651,895

← NewerPage 4 of 22 · 1,266 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.