Lincoln Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	0.005	0.005	0.005	0.005	0.005	14,054
2024-01-12	0.006	0.006	0.006	0.006	0.006	62,951
2024-01-10	0.006	0.006	0.006	0.006	0.006	647,137
2024-01-09	0.006	0.006	0.006	0.006	0.006	185,705
2024-01-04	0.005	0.006	0.005	0.006	0.006	383,826
2024-01-03	0.006	0.006	0.006	0.006	0.006	267,917
2024-01-02	0.006	0.006	0.006	0.006	0.006	1,192,490
2023-12-29	0.006	0.006	0.006	0.006	0.006	153,381
2023-12-28	0.006	0.007	0.006	0.007	0.006	104,918
2023-12-27	0.006	0.006	0.006	0.006	0.006	1,106,885
2023-12-22	0.006	0.006	0.006	0.006	0.006	1,109,455
2023-12-21	0.005	0.006	0.005	0.006	0.006	2,040,614
2023-12-20	0.006	0.006	0.005	0.006	0.006	219,541
2023-12-19	0.006	0.006	0.006	0.006	0.006	428,553
2023-12-18	0.006	0.006	0.006	0.006	0.006	3,451,911
2023-12-15	0.006	0.006	0.006	0.006	0.006	2,362,967
2023-12-14	0.006	0.007	0.006	0.007	0.006	73,443
2023-12-13	0.007	0.007	0.006	0.007	0.006	1,632,638
2023-12-12	0.006	0.006	0.006	0.006	0.006	183,594
2023-12-11	0.006	0.007	0.006	0.006	0.006	889,562
2023-12-08	0.007	0.007	0.006	0.006	0.006	7,777,955
2023-12-07	0.005	0.007	0.005	0.007	0.007	220,328
2023-12-06	0.006	0.006	0.005	0.006	0.005	4,784,269
2023-12-05	0.005	0.006	0.005	0.006	0.005	1,069,181
2023-12-04	0.006	0.007	0.005	0.005	0.005	11,721,527
2023-12-01	0.006	0.007	0.006	0.007	0.007	7,677,873
2023-11-30	0.006	0.006	0.006	0.006	0.006	2,638,687
2023-11-29	0.006	0.006	0.006	0.006	0.006	14,735,570
2023-11-28	0.006	0.006	0.006	0.006	0.006	9,921,241
2023-11-27	0.007	0.007	0.007	0.007	0.007	1,836,066
2023-11-24	0.007	0.007	0.007	0.007	0.007	5,354,985
2023-11-23	0.007	0.007	0.006	0.007	0.007	454,714
2023-11-20	0.007	0.007	0.006	0.006	0.006	506,304
2023-11-17	0.007	0.007	0.007	0.007	0.007	6,909,777
2023-11-16	0.008	0.008	0.008	0.008	0.008	1,483,106
2023-11-15	0.007	0.008	0.007	0.008	0.008	11,024,063
2023-11-14	0.006	0.007	0.006	0.007	0.007	5,986,502
2023-11-13	0.007	0.007	0.006	0.006	0.006	7,771,736
2023-11-10	0.007	0.007	0.006	0.007	0.006	1,452,623
2023-11-08	0.007	0.007	0.007	0.007	0.007	7,406,003
2023-11-07	0.007	0.007	0.007	0.007	0.007	20,989,418
2023-11-06	0.007	0.008	0.007	0.008	0.007	104,918
2023-11-03	0.007	0.008	0.007	0.008	0.007	1,233,684
2023-11-02	0.008	0.008	0.007	0.007	0.007	161,836
2023-11-01	0.008	0.008	0.007	0.008	0.007	1,662,014
2023-10-31	0.008	0.009	0.008	0.008	0.008	6,889,185
2023-10-30	0.009	0.009	0.008	0.009	0.009	2,555,288
2023-10-27	0.009	0.009	0.009	0.009	0.009	3,952,242
2023-10-26	0.009	0.009	0.009	0.009	0.009	3,996,532
2023-10-25	0.008	0.008	0.008	0.008	0.008	3,976,718
2023-10-24	0.009	0.009	0.008	0.008	0.008	14,829,251
2023-10-19	0.006	0.007	0.006	0.007	0.007	274,580
2023-10-18	0.007	0.007	0.006	0.006	0.006	6,412,132
2023-10-17	0.007	0.007	0.007	0.007	0.007	435,541
2023-10-16	0.008	0.008	0.008	0.008	0.008	654,631
2023-10-13	0.008	0.008	0.008	0.008	0.008	104,918
2023-10-12	0.007	0.008	0.007	0.007	0.007	929,723
2023-10-11	0.007	0.007	0.007	0.007	0.007	10,942,542
2023-10-10	0.007	0.011	0.007	0.007	0.007	33,980,369
2023-10-09	0.007	0.007	0.006	0.007	0.007	8,300,177

← NewerPage 12 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.