Lincoln Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.015	0.015	0.013	0.013	0.012	2,922,389
2023-06-28	0.018	0.018	0.014	0.014	0.013	8,734,803
2023-06-27	0.023	0.028	0.018	0.018	0.017	29,098,838
2023-06-26	0.014	0.015	0.014	0.015	0.014	105,500
2023-06-23	0.015	0.015	0.015	0.015	0.014	318,951
2023-06-22	0.015	0.016	0.013	0.016	0.015	652,590
2023-06-21	0.016	0.016	0.014	0.015	0.014	164,027
2023-06-20	0.016	0.016	0.016	0.016	0.015	146,885
2023-06-19	0.017	0.017	0.016	0.017	0.016	262,295
2023-06-16	0.014	0.018	0.014	0.017	0.016	3,172,921
2023-06-15	0.013	0.014	0.013	0.014	0.013	871,434
2023-06-14	0.014	0.014	0.014	0.014	0.013	264,118
2023-06-13	0.013	0.013	0.013	0.013	0.012	54,355
2023-06-09	0.013	0.014	0.013	0.013	0.012	1,070,563
2023-06-07	0.013	0.013	0.013	0.013	0.012	611,590
2023-06-06	0.013	0.013	0.013	0.013	0.012	262,295
2023-06-02	0.014	0.015	0.013	0.015	0.014	192,525
2023-06-01	0.014	0.014	0.014	0.014	0.013	186,937
2023-05-31	0.013	0.014	0.013	0.014	0.013	32,811
2023-05-30	0.014	0.014	0.013	0.013	0.012	500,144
2023-05-29	0.012	0.014	0.012	0.014	0.013	289,490
2023-05-26	0.014	0.014	0.011	0.013	0.012	1,306,340
2023-05-25	0.015	0.015	0.014	0.014	0.013	1,285,456
2023-05-24	0.015	0.015	0.014	0.014	0.013	28,047
2023-05-23	0.014	0.015	0.014	0.015	0.014	868,358
2023-05-22	0.015	0.015	0.015	0.015	0.014	10,492
2023-05-19	0.015	0.015	0.015	0.015	0.014	1,305,422
2023-05-18	0.015	0.015	0.015	0.015	0.014	349,726
2023-05-17	0.015	0.015	0.015	0.015	0.014	20,662
2023-05-16	0.016	0.016	0.015	0.015	0.014	149,508
2023-05-15	0.016	0.016	0.015	0.015	0.014	2,249,019
2023-05-12	0.015	0.015	0.014	0.015	0.014	842,003
2023-05-11	0.015	0.015	0.015	0.015	0.014	164,022
2023-05-10	0.015	0.016	0.014	0.016	0.015	546,178
2023-05-09	0.015	0.015	0.015	0.015	0.014	1,100,198
2023-05-08	0.016	0.017	0.015	0.017	0.016	958,615
2023-05-05	0.015	0.016	0.015	0.016	0.015	1,500,126
2023-05-04	0.016	0.016	0.016	0.016	0.015	652,283
2023-05-03	0.017	0.017	0.016	0.016	0.015	482,831
2023-05-02	0.019	0.019	0.016	0.016	0.015	1,146,435
2023-05-01	0.014	0.020	0.014	0.019	0.018	7,494,238
2023-04-28	0.015	0.015	0.014	0.014	0.013	222,927
2023-04-27	0.015	0.015	0.015	0.015	0.014	71,286
2023-04-26	0.014	0.015	0.014	0.014	0.013	730,177
2023-04-24	0.015	0.015	0.015	0.015	0.014	800,938
2023-04-21	0.016	0.017	0.015	0.017	0.016	289,570
2023-04-20	0.015	0.015	0.015	0.015	0.014	394,351
2023-04-19	0.017	0.017	0.015	0.015	0.014	641,498
2023-04-18	0.016	0.017	0.015	0.017	0.016	810,474
2023-04-17	0.015	0.016	0.015	0.016	0.015	97,846
2023-04-14	0.016	0.016	0.015	0.015	0.014	111,066
2023-04-13	0.015	0.016	0.015	0.016	0.015	336,787
2023-04-12	0.015	0.015	0.015	0.015	0.014	788,737
2023-04-11	0.016	0.016	0.015	0.015	0.014	1,766,662
2023-04-06	0.017	0.017	0.016	0.016	0.015	1,035,660
2023-04-05	0.019	0.019	0.017	0.017	0.016	2,198,769
2023-04-04	0.019	0.024	0.018	0.019	0.018	11,071,727
2023-04-03	0.019	0.020	0.017	0.020	0.019	690,627
2023-03-31	0.020	0.020	0.019	0.019	0.018	222,658
2023-03-30	0.018	0.020	0.018	0.020	0.019	231,341

← NewerPage 14 of 15 · 887 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.