Lincoln Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	0.007	0.007	0.007	0.007	0.007	458,599
2023-10-05	0.006	0.007	0.006	0.007	0.007	727,673
2023-10-04	0.005	0.006	0.005	0.005	0.005	1,882,271
2023-10-02	0.006	0.006	0.005	0.006	0.005	108,351
2023-09-29	0.006	0.008	0.006	0.006	0.006	26,829,650
2023-09-27	0.005	0.005	0.005	0.005	0.005	1,154,098
2023-09-26	0.005	0.005	0.005	0.005	0.005	207
2023-09-25	0.005	0.005	0.005	0.005	0.005	241,311
2023-09-22	0.006	0.006	0.006	0.006	0.006	419,672
2023-09-20	0.006	0.006	0.006	0.006	0.006	46,164
2023-09-18	0.005	0.005	0.005	0.005	0.005	9,866
2023-09-15	0.006	0.006	0.006	0.006	0.006	7,187
2023-09-13	0.006	0.006	0.006	0.006	0.006	1,038
2023-09-12	0.006	0.006	0.006	0.006	0.006	126,199
2023-09-08	0.006	0.006	0.005	0.005	0.005	425,203
2023-09-06	0.005	0.006	0.005	0.006	0.006	525,477
2023-09-04	0.005	0.005	0.005	0.005	0.005	892,566
2023-09-01	0.005	0.006	0.005	0.006	0.006	3,285,650
2023-08-29	0.006	0.006	0.006	0.006	0.006	110,164
2023-08-28	0.005	0.006	0.005	0.006	0.006	118,670
2023-08-25	0.006	0.006	0.005	0.005	0.005	1,521,311
2023-08-24	0.006	0.006	0.005	0.005	0.005	102,714
2023-08-22	0.006	0.006	0.006	0.006	0.006	75,429
2023-08-21	0.006	0.006	0.006	0.006	0.006	10
2023-08-18	0.006	0.006	0.006	0.006	0.006	1,451,374
2023-08-17	0.005	0.006	0.005	0.006	0.006	586,743
2023-08-16	0.006	0.006	0.005	0.006	0.006	2,806,382
2023-08-14	0.005	0.006	0.005	0.006	0.006	160,874
2023-08-11	0.005	0.006	0.005	0.006	0.006	528,023
2023-08-10	0.006	0.006	0.005	0.006	0.005	181,426
2023-08-09	0.006	0.006	0.006	0.006	0.006	1,329,146
2023-08-08	0.006	0.006	0.006	0.006	0.006	2,101,068
2023-08-07	0.006	0.006	0.006	0.006	0.006	107,976
2023-08-04	0.006	0.006	0.005	0.005	0.005	923,662
2023-08-03	0.005	0.006	0.005	0.006	0.006	1,134,632
2023-08-02	0.007	0.007	0.005	0.005	0.005	6,887,168
2023-08-01	0.007	0.007	0.007	0.007	0.007	1,731,955
2023-07-31	0.007	0.008	0.006	0.007	0.007	2,636,742
2023-07-28	0.006	0.007	0.006	0.007	0.007	976,882
2023-07-27	0.007	0.008	0.007	0.007	0.007	3,256,782
2023-07-26	0.007	0.007	0.007	0.007	0.007	3,400,677
2023-07-25	0.007	0.008	0.006	0.007	0.007	8,719,238
2023-07-24	0.009	0.009	0.008	0.008	0.008	7,589,851
2023-07-21	0.010	0.010	0.009	0.009	0.009	4,046,803
2023-07-20	0.011	0.011	0.010	0.010	0.010	1,895,199
2023-07-19	0.012	0.012	0.010	0.011	0.011	9,390,611
2023-07-18	0.012	0.013	0.012	0.013	0.012	2,571,597
2023-07-17	0.014	0.014	0.012	0.012	0.011	4,054,934
2023-07-14	0.015	0.015	0.014	0.014	0.013	4,237,623
2023-07-13	0.014	0.015	0.013	0.015	0.014	1,325,370
2023-07-12	0.014	0.014	0.013	0.013	0.012	392,013
2023-07-11	0.014	0.014	0.014	0.014	0.013	464,146
2023-07-10	0.014	0.015	0.014	0.015	0.014	1,115,699
2023-07-07	0.015	0.015	0.014	0.014	0.013	1,898,671
2023-07-06	0.015	0.015	0.014	0.014	0.013	546,068
2023-07-05	0.015	0.015	0.014	0.014	0.013	1,555,791
2023-07-04	0.017	0.018	0.015	0.015	0.014	20,523,393
2023-07-03	0.016	0.016	0.014	0.015	0.014	1,571,695
2023-06-30	0.015	0.016	0.015	0.015	0.014	3,989,093
2023-06-29	0.015	0.015	0.013	0.013	0.012	2,922,389

← NewerPage 13 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.