Lincoln Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.008	0.008	0.008	0.008	0.008	1,526,761
2025-10-31	0.008	0.008	0.008	0.008	0.008	1,404,500
2025-10-30	0.008	0.008	0.008	0.008	0.008	25,513
2025-10-29	0.007	0.008	0.007	0.008	0.008	433,360
2025-10-28	0.009	0.009	0.007	0.008	0.008	13,995,970
2025-10-27	0.009	0.009	0.008	0.008	0.008	1,340,000
2025-10-24	0.009	0.009	0.008	0.009	0.009	2,383,041
2025-10-23	0.009	0.009	0.008	0.009	0.009	1,172,943
2025-10-22	0.009	0.009	0.008	0.008	0.008	1,525,421
2025-10-21	0.008	0.009	0.008	0.009	0.009	1,655,023
2025-10-20	0.008	0.008	0.008	0.008	0.008	5,194,527
2025-10-17	0.007	0.009	0.007	0.008	0.008	19,896,891
2025-10-16	0.007	0.008	0.007	0.008	0.008	208,967
2025-10-15	0.007	0.007	0.007	0.007	0.007	6,999,364
2025-10-14	0.006	0.007	0.006	0.007	0.007	5,331,071
2025-10-13	0.007	0.007	0.006	0.007	0.007	12,138,260
2025-10-10	0.006	0.008	0.006	0.007	0.007	20,282,449
2025-10-09	0.007	0.007	0.006	0.006	0.006	6,847,730
2025-10-08	0.006	0.007	0.006	0.007	0.007	2,228,499
2025-10-07	0.006	0.006	0.006	0.006	0.006	4,607,692
2025-10-06	0.006	0.006	0.006	0.006	0.006	3,265,000
2025-10-03	0.007	0.007	0.006	0.006	0.006	3,824,158
2025-10-02	0.006	0.006	0.006	0.006	0.006	962,000
2025-10-01	0.007	0.007	0.006	0.006	0.006	619,070
2025-09-30	0.007	0.007	0.006	0.007	0.007	700,428
2025-09-29	0.006	0.007	0.006	0.007	0.007	274,112
2025-09-26	0.007	0.007	0.006	0.007	0.007	728,576
2025-09-25	0.006	0.007	0.006	0.006	0.006	2,285,565
2025-09-24	0.006	0.007	0.006	0.007	0.007	1,998,598
2025-09-23	0.006	0.006	0.006	0.006	0.006	288,333
2025-09-22	0.006	0.006	0.006	0.006	0.006	4,936,190
2025-09-19	0.006	0.007	0.006	0.006	0.006	13,557,560
2025-09-18	0.006	0.006	0.006	0.006	0.006	3,547,231
2025-09-17	0.006	0.006	0.005	0.005	0.005	1,954,945
2025-09-16	0.006	0.006	0.006	0.006	0.006	3,573,959
2025-09-15	0.007	0.007	0.005	0.006	0.006	22,926,150
2025-09-12	0.006	0.007	0.006	0.007	0.007	1,451,031
2025-09-11	0.006	0.006	0.006	0.006	0.006	2,000,000
2025-09-10	0.007	0.007	0.006	0.006	0.006	2,544,674
2025-09-09	0.006	0.007	0.006	0.007	0.007	3,385,868
2025-09-08	0.007	0.007	0.006	0.007	0.007	3,492,434
2025-09-05	0.006	0.007	0.006	0.007	0.007	1,682,163
2025-09-04	0.006	0.007	0.006	0.007	0.007	6,100,064
2025-09-03	0.008	0.008	0.006	0.006	0.006	40,873,941
2025-09-02	0.010	0.010	0.009	0.009	0.009	8,337,003
2025-09-01	0.009	0.010	0.009	0.010	0.010	515,999
2025-08-29	0.009	0.009	0.008	0.009	0.009	1,845,392
2025-08-28	0.009	0.009	0.008	0.008	0.008	1,054,208
2025-08-27	0.008	0.009	0.008	0.009	0.009	1,057,239
2025-08-26	0.009	0.010	0.008	0.008	0.008	2,474,880
2025-08-25	0.011	0.011	0.009	0.009	0.009	6,478,123
2025-08-22	0.010	0.010	0.009	0.009	0.009	3,937,572
2025-08-21	0.010	0.010	0.009	0.009	0.009	1,249,950
2025-08-20	0.008	0.011	0.007	0.011	0.011	12,878,680
2025-08-19	0.009	0.009	0.008	0.008	0.008	1,148,319
2025-08-18	0.007	0.008	0.007	0.008	0.008	2,123,959
2025-08-15	0.007	0.007	0.007	0.007	0.007	2,203,781
2025-08-14	0.008	0.009	0.007	0.007	0.007	2,181,417
2025-08-13	0.008	0.008	0.008	0.008	0.008	520,000
2025-08-12	0.008	0.008	0.007	0.007	0.007	2,009,062

← NewerPage 5 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.