Lincoln Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	0.008	0.008	0.007	0.008	0.008	862,063
2024-04-17	0.008	0.008	0.008	0.008	0.008	1,865,079
2024-04-16	0.008	0.009	0.007	0.008	0.008	6,022,891
2024-04-15	0.008	0.008	0.008	0.008	0.008	1,261,554
2024-04-12	0.008	0.008	0.007	0.008	0.008	1,969,203
2024-04-11	0.007	0.008	0.007	0.008	0.008	725,461
2024-04-10	0.008	0.008	0.007	0.007	0.007	2,117,421
2024-04-09	0.007	0.008	0.006	0.007	0.007	7,194,936
2024-04-08	0.007	0.007	0.006	0.006	0.006	5,573,889
2024-04-04	0.006	0.007	0.006	0.007	0.007	99,020
2024-04-03	0.007	0.007	0.006	0.006	0.006	2,439,352
2024-04-02	0.007	0.007	0.007	0.007	0.007	2,377,145
2024-03-28	0.008	0.008	0.007	0.007	0.007	2,790,204
2024-03-27	0.009	0.011	0.007	0.008	0.008	58,457,073
2024-03-26	0.007	0.008	0.007	0.008	0.008	7,256,936
2024-03-25	0.007	0.007	0.007	0.007	0.007	4,495,675
2024-03-22	0.007	0.007	0.006	0.007	0.007	2,403,528
2024-03-21	0.006	0.006	0.006	0.006	0.006	9,824,916
2024-03-20	0.005	0.006	0.005	0.006	0.005	5,827
2024-03-19	0.005	0.006	0.005	0.006	0.005	104,895
2024-03-18	0.005	0.006	0.005	0.006	0.005	494,896
2024-03-15	0.005	0.006	0.005	0.006	0.005	62,354
2024-03-14	0.006	0.006	0.006	0.006	0.006	247,701
2024-03-11	0.006	0.006	0.005	0.006	0.006	1,476,777
2024-03-08	0.006	0.007	0.006	0.007	0.006	75,541
2024-03-07	0.006	0.007	0.006	0.007	0.006	262,295
2024-03-06	0.006	0.006	0.006	0.006	0.006	371,406
2024-03-05	0.006	0.007	0.006	0.006	0.006	3,719,400
2024-03-04	0.006	0.007	0.006	0.007	0.006	107,404
2024-03-01	0.006	0.006	0.006	0.006	0.006	1,136,612
2024-02-29	0.006	0.007	0.006	0.007	0.006	104,918
2024-02-28	0.006	0.007	0.006	0.007	0.006	381,027
2024-02-27	0.007	0.007	0.007	0.007	0.007	745,443
2024-02-26	0.007	0.007	0.006	0.006	0.006	1,445,036
2024-02-23	0.006	0.006	0.006	0.006	0.006	3,672,325
2024-02-22	0.005	0.005	0.005	0.005	0.005	41,967
2024-02-21	0.006	0.006	0.005	0.006	0.005	212,905
2024-02-20	0.006	0.006	0.006	0.006	0.006	4,466,008
2024-02-19	0.007	0.007	0.007	0.007	0.007	75,541
2024-02-16	0.007	0.007	0.006	0.007	0.007	937,067
2024-02-15	0.007	0.007	0.007	0.007	0.007	8
2024-02-14	0.007	0.007	0.006	0.007	0.007	958,318
2024-02-13	0.007	0.007	0.007	0.007	0.007	149,433
2024-02-12	0.007	0.007	0.006	0.006	0.006	3,529,742
2024-02-09	0.006	0.006	0.006	0.006	0.006	1,369,005
2024-02-08	0.006	0.006	0.006	0.006	0.006	812,424
2024-02-07	0.006	0.006	0.006	0.006	0.006	2,494,253
2024-02-06	0.006	0.006	0.005	0.005	0.005	1,387,249
2024-02-05	0.005	0.005	0.005	0.005	0.005	1,128,908
2024-02-02	0.005	0.005	0.005	0.005	0.005	524,590
2024-02-01	0.005	0.005	0.005	0.005	0.005	524,590
2024-01-31	0.005	0.006	0.005	0.006	0.006	3,233,424
2024-01-30	0.006	0.006	0.005	0.005	0.005	417,923
2024-01-29	0.006	0.006	0.006	0.006	0.006	608,525
2024-01-25	0.005	0.006	0.005	0.005	0.005	10,625,406
2024-01-24	0.005	0.005	0.005	0.005	0.005	2,413,115
2024-01-23	0.005	0.005	0.005	0.005	0.005	1,179,186
2024-01-22	0.005	0.005	0.005	0.005	0.005	11,163,961
2024-01-19	0.006	0.006	0.006	0.006	0.006	344
2024-01-18	0.006	0.006	0.005	0.006	0.006	1,103,110

← NewerPage 11 of 15 · 886 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.