Lincoln Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.020	0.020	0.019	0.020	0.020	3,344,341
2026-01-30	0.020	0.020	0.019	0.020	0.020	2,986,775
2026-01-29	0.020	0.020	0.019	0.020	0.020	2,001,254
2026-01-28	0.019	0.021	0.019	0.019	0.019	7,895,538
2026-01-27	0.017	0.020	0.016	0.019	0.019	7,719,034
2026-01-23	0.017	0.021	0.016	0.016	0.016	31,910,609
2026-01-22	0.016	0.017	0.016	0.016	0.016	3,020,381
2026-01-21	0.015	0.016	0.014	0.016	0.016	4,022,128
2026-01-20	0.016	0.016	0.015	0.015	0.015	1,931,040
2026-01-19	0.015	0.017	0.014	0.016	0.016	2,377,095
2026-01-16	0.015	0.015	0.014	0.015	0.015	1,365,450
2026-01-15	0.016	0.016	0.015	0.015	0.015	2,630,524
2026-01-14	0.016	0.016	0.015	0.015	0.015	1,986,169
2026-01-13	0.015	0.016	0.014	0.016	0.016	4,483,247
2026-01-12	0.015	0.015	0.014	0.014	0.014	4,767,923
2026-01-09	0.016	0.016	0.015	0.015	0.015	4,140,101
2026-01-08	0.014	0.016	0.014	0.016	0.016	3,849,449
2026-01-07	0.014	0.014	0.013	0.014	0.014	7,640,815
2026-01-06	0.016	0.016	0.014	0.015	0.015	12,905,530
2026-01-05	0.015	0.016	0.015	0.016	0.016	10,312,480
2026-01-02	0.015	0.016	0.014	0.015	0.015	8,115,842
2025-12-31	0.015	0.015	0.014	0.014	0.014	1,681,669
2025-12-30	0.013	0.015	0.013	0.014	0.014	3,451,573
2025-12-29	0.012	0.014	0.012	0.013	0.013	3,660,222
2025-12-24	0.013	0.014	0.012	0.012	0.012	4,523,256
2025-12-23	0.012	0.013	0.012	0.013	0.013	7,990,410
2025-12-22	0.011	0.012	0.011	0.012	0.012	12,687,430
2025-12-19	0.011	0.012	0.010	0.011	0.011	6,178,716
2025-12-18	0.011	0.012	0.011	0.012	0.012	2,339,858
2025-12-17	0.011	0.011	0.011	0.011	0.011	9,214,236
2025-12-15	0.011	0.011	0.010	0.010	0.010	7,760,831
2025-12-12	0.010	0.011	0.009	0.011	0.011	6,131,910
2025-12-11	0.011	0.011	0.009	0.010	0.010	7,467,635
2025-12-10	0.010	0.011	0.010	0.011	0.011	9,307,244
2025-12-09	0.009	0.010	0.009	0.010	0.010	6,342,212
2025-12-08	0.009	0.010	0.009	0.009	0.009	28,297,240
2025-12-05	0.009	0.009	0.009	0.009	0.009	989,444
2025-12-04	0.008	0.009	0.008	0.009	0.009	665,677
2025-12-03	0.009	0.009	0.008	0.008	0.008	6,074,453
2025-12-02	0.009	0.009	0.008	0.008	0.008	2,075,000
2025-12-01	0.009	0.009	0.008	0.009	0.009	3,855,449
2025-11-28	0.009	0.010	0.008	0.008	0.008	2,084,970
2025-11-27	0.010	0.010	0.008	0.009	0.009	6,336,285
2025-11-26	0.009	0.010	0.009	0.009	0.009	5,678,873
2025-11-25	0.008	0.008	0.008	0.008	0.008	100,000
2025-11-24	0.008	0.008	0.008	0.008	0.008	1,837,245
2025-11-21	0.008	0.008	0.008	0.008	0.008	4,479,500
2025-11-20	0.008	0.008	0.008	0.008	0.008	1,353,158
2025-11-19	0.008	0.008	0.008	0.008	0.008	2,401,061
2025-11-18	0.009	0.009	0.008	0.008	0.008	12,481,360
2025-11-17	0.010	0.010	0.009	0.009	0.009	3,553,037
2025-11-14	0.010	0.010	0.009	0.010	0.010	5,494,454
2025-11-13	0.010	0.010	0.009	0.009	0.009	1,605,540
2025-11-12	0.009	0.010	0.009	0.009	0.009	2,257,973
2025-11-11	0.010	0.011	0.009	0.009	0.009	3,862,937
2025-11-10	0.008	0.012	0.008	0.011	0.011	27,239,279
2025-11-07	0.008	0.008	0.008	0.008	0.008	1,155,395
2025-11-06	0.008	0.009	0.008	0.009	0.009	8,187,953
2025-11-05	0.008	0.008	0.007	0.007	0.007	1,210,219
2025-11-04	0.008	0.008	0.008	0.008	0.008	2,030,000

← NewerPage 4 of 15 · 885 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.