Lincoln Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.008	0.008	0.007	0.007	0.007	2,009,062
2025-08-11	0.008	0.008	0.007	0.008	0.008	4,416,839
2025-08-08	0.008	0.008	0.008	0.008	0.008	193,965
2025-08-07	0.009	0.009	0.008	0.008	0.008	1,849,096
2025-08-06	0.007	0.009	0.007	0.008	0.008	11,195,719
2025-08-05	0.008	0.008	0.007	0.007	0.007	6,370,154
2025-08-04	0.008	0.008	0.008	0.008	0.008	12,340,742
2025-08-01	0.007	0.007	0.007	0.007	0.007	7,490,817
2025-07-31	0.007	0.007	0.006	0.007	0.007	866,371
2025-07-30	0.007	0.007	0.006	0.007	0.007	10,488,294
2025-07-29	0.007	0.007	0.007	0.007	0.007	1,011,710
2025-07-28	0.007	0.007	0.007	0.007	0.007	5,652,647
2025-07-25	0.006	0.007	0.006	0.007	0.007	535,644
2025-07-24	0.006	0.007	0.006	0.007	0.007	844,112
2025-07-23	0.007	0.007	0.006	0.007	0.006	920,880
2025-07-22	0.007	0.007	0.006	0.007	0.007	7,711,496
2025-07-21	0.007	0.007	0.007	0.007	0.007	1,807,138
2025-07-18	0.007	0.007	0.007	0.007	0.007	155,878
2025-07-17	0.007	0.007	0.007	0.007	0.007	209,836
2025-07-16	0.006	0.007	0.006	0.007	0.007	1,294,203
2025-07-15	0.007	0.007	0.007	0.007	0.007	131,148
2025-07-14	0.006	0.007	0.006	0.007	0.007	2,194,060
2025-07-11	0.007	0.007	0.006	0.007	0.006	425,962
2025-07-10	0.006	0.007	0.006	0.007	0.007	5,747,526
2025-07-09	0.007	0.007	0.007	0.007	0.007	2,016,105
2025-07-08	0.007	0.007	0.006	0.007	0.007	4,169,834
2025-07-07	0.006	0.007	0.006	0.007	0.007	4,279,478
2025-07-04	0.006	0.006	0.006	0.006	0.006	673,647
2025-07-03	0.006	0.006	0.005	0.006	0.006	794,602
2025-07-02	0.006	0.006	0.005	0.006	0.006	1,393,917
2025-07-01	0.006	0.006	0.006	0.006	0.006	2,211,010
2025-06-30	0.007	0.007	0.006	0.007	0.007	5,510,516
2025-06-27	0.006	0.006	0.006	0.006	0.006	1,641,614
2025-06-26	0.005	0.006	0.005	0.006	0.006	12,380,915
2025-06-25	0.006	0.006	0.005	0.005	0.005	6,635,302
2025-06-24	0.005	0.006	0.004	0.006	0.006	21,904,828
2025-06-23	0.005	0.005	0.004	0.005	0.005	699,259
2025-06-20	0.004	0.005	0.004	0.005	0.005	485,539
2025-06-19	0.004	0.005	0.004	0.005	0.004	827,324
2025-06-18	0.004	0.004	0.004	0.004	0.004	6,295,082
2025-06-17	0.004	0.004	0.004	0.004	0.004	240,262
2025-06-16	0.005	0.005	0.004	0.005	0.004	937,697
2025-06-11	0.005	0.005	0.004	0.005	0.004	157,377
2025-06-10	0.004	0.005	0.004	0.005	0.004	390,295
2025-06-06	0.005	0.005	0.004	0.004	0.004	131,944
2025-06-05	0.005	0.005	0.005	0.005	0.005	33,574
2025-06-04	0.004	0.005	0.004	0.005	0.004	47,213
2025-06-03	0.005	0.005	0.005	0.005	0.005	1,359,738
2025-06-02	0.005	0.005	0.004	0.005	0.004	1,475,846
2025-05-30	0.005	0.005	0.005	0.005	0.005	802,661
2025-05-29	0.005	0.005	0.005	0.005	0.005	85,776
2025-05-28	0.005	0.005	0.005	0.005	0.005	516,476
2025-05-27	0.004	0.005	0.004	0.005	0.005	173,115
2025-05-26	0.005	0.005	0.005	0.005	0.005	886,790
2025-05-23	0.005	0.006	0.005	0.006	0.005	209,836
2025-05-22	0.005	0.005	0.004	0.005	0.005	5,120,735
2025-05-21	0.005	0.005	0.005	0.005	0.005	25,734
2025-05-20	0.005	0.005	0.005	0.005	0.005	246,087
2025-05-19	0.004	0.005	0.004	0.005	0.005	404,429
2025-05-16	0.005	0.005	0.004	0.004	0.004	394,717

← NewerPage 6 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.