Lincoln Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	0.020	0.020	0.018	0.020	0.019	951,158
2023-03-27	0.020	0.020	0.020	0.020	0.019	84,837
2023-03-24	0.021	0.021	0.018	0.020	0.019	1,606,254
2023-03-23	0.021	0.021	0.019	0.021	0.020	2,384,925
2023-03-22	0.022	0.022	0.021	0.021	0.020	777,294
2023-03-21	0.023	0.024	0.022	0.022	0.021	422,399
2023-03-20	0.024	0.024	0.022	0.022	0.021	469,710
2023-03-17	0.024	0.025	0.024	0.025	0.024	157,951
2023-03-15	0.023	0.023	0.023	0.023	0.022	154
2023-03-14	0.023	0.023	0.023	0.023	0.022	486,861
2023-03-13	0.023	0.025	0.023	0.025	0.024	243,176
2023-03-10	0.024	0.024	0.022	0.023	0.022	270,700
2023-03-09	0.023	0.025	0.023	0.025	0.024	763,157
2023-03-08	0.024	0.024	0.023	0.023	0.022	1,088,970
2023-03-07	0.025	0.026	0.024	0.024	0.023	2,131,657
2023-03-06	0.025	0.026	0.024	0.026	0.025	364,841
2023-03-03	0.025	0.027	0.023	0.026	0.025	1,889,757
2023-03-02	0.025	0.027	0.025	0.027	0.026	1,055,023
2023-03-01	0.024	0.024	0.024	0.024	0.023	249,068
2023-02-28	0.026	0.026	0.022	0.024	0.023	2,164,390
2023-02-27	0.029	0.034	0.024	0.024	0.023	11,107,830
2023-02-24	0.027	0.027	0.025	0.025	0.024	1,055,319
2023-02-23	0.031	0.031	0.026	0.027	0.026	1,933,841
2023-02-22	0.032	0.032	0.029	0.030	0.029	740,956
2023-02-21	0.031	0.032	0.030	0.032	0.031	623,063
2023-02-20	0.032	0.032	0.031	0.031	0.030	1,586,641
2023-02-17	0.036	0.036	0.031	0.032	0.031	2,038,136
2023-02-16	0.034	0.037	0.034	0.034	0.032	2,942,679
2023-02-15	0.035	0.037	0.033	0.034	0.032	3,813,013
2023-02-14	0.034	0.044	0.034	0.035	0.033	18,375,910
2023-02-13	0.028	0.036	0.027	0.033	0.032	9,373,335
2023-02-10	0.031	0.036	0.029	0.029	0.028	5,596,654
2023-02-09	0.032	0.033	0.028	0.032	0.031	6,472,464
2023-02-08	0.037	0.037	0.032	0.033	0.032	4,934,320
2023-02-07	0.037	0.043	0.036	0.036	0.034	5,395,099
2023-02-06	0.046	0.046	0.038	0.038	0.036	5,293,658
2023-02-03	0.052	0.052	0.044	0.044	0.042	6,621,841
2023-02-02	0.042	0.057	0.041	0.051	0.049	15,168,325
2023-02-01	0.047	0.048	0.041	0.042	0.040	5,015,582
2023-01-31	0.061	0.061	0.045	0.047	0.045	13,709,062
2023-01-30	0.070	0.081	0.058	0.060	0.057	39,382,697
2023-01-27	0.051	0.075	0.051	0.067	0.064	47,146,647
2023-01-25	0.040	0.100	0.039	0.046	0.044	40,397,463
2023-01-24	0.023	0.036	0.022	0.035	0.033	11,042,780
2023-01-23	0.018	0.024	0.018	0.021	0.020	13,556,942
2023-01-20	0.010	0.020	0.010	0.018	0.017	20,229,770

← NewerPage 15 of 15 · 886 trading days

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.