Lincoln Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.190 | 0.190 | 0.190 | 0.190 | 0.190 | 0 |
| 2024-11-19 | 0.190 | 0.190 | 0.190 | 0.190 | 0.190 | 19,500 |
| 2024-11-18 | 0.200 | 0.200 | 0.190 | 0.190 | 0.190 | 44,000 |
| 2024-11-15 | 0.200 | 0.200 | 0.190 | 0.190 | 0.190 | 61,500 |
| 2024-11-14 | 0.200 | 0.200 | 0.190 | 0.200 | 0.200 | 14,000 |
| 2024-11-13 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 4,500 |
| 2024-11-12 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-11-11 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 500 |
| 2024-11-08 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 22,000 |
| 2024-11-07 | 0.250 | 0.260 | 0.230 | 0.260 | 0.260 | 4,200 |
| 2024-11-06 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 14,500 |
| 2024-11-05 | 0.300 | 0.300 | 0.230 | 0.230 | 0.230 | 5,400 |
| 2024-11-04 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-11-01 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-10-31 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 34,500 |
| 2024-10-30 | 0.260 | 0.260 | 0.250 | 0.250 | 0.250 | 10,500 |
| 2024-10-29 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-10-28 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 25,000 |
| 2024-10-25 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-10-24 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 2,500 |
| 2024-10-23 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 1,300 |
| 2024-10-22 | 0.300 | 0.320 | 0.300 | 0.320 | 0.320 | 20,000 |
| 2024-10-21 | 0.290 | 0.290 | 0.280 | 0.280 | 0.280 | 73,500 |
| 2024-10-18 | 0.250 | 0.250 | 0.230 | 0.250 | 0.250 | 12,500 |
| 2024-10-17 | 0.240 | 0.240 | 0.230 | 0.230 | 0.230 | 23,000 |
| 2024-10-16 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 300 |
| 2024-10-15 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 2,500 |
| 2024-10-11 | 0.230 | 0.250 | 0.230 | 0.250 | 0.250 | 16,500 |
| 2024-10-10 | 0.230 | 0.230 | 0.220 | 0.220 | 0.220 | 4,300 |
| 2024-10-09 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-10-08 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-10-07 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 1,000 |
| 2024-10-04 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 5,000 |
| 2024-10-03 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 0 |
| 2024-10-02 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 0 |
| 2024-10-01 | 0.220 | 0.240 | 0.220 | 0.240 | 0.240 | 25,400 |
| 2024-09-30 | 0.240 | 0.240 | 0.220 | 0.220 | 0.220 | 13,500 |
| 2024-09-27 | 0.250 | 0.250 | 0.220 | 0.220 | 0.220 | 4,000 |
| 2024-09-26 | 0.290 | 0.290 | 0.230 | 0.230 | 0.230 | 42,100 |
| 2024-09-25 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 1,000 |
| 2024-09-24 | 0.330 | 0.350 | 0.260 | 0.260 | 0.260 | 41,100 |
| 2024-09-23 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 0 |
| 2024-09-20 | 0.300 | 0.330 | 0.300 | 0.320 | 0.320 | 26,000 |
| 2024-09-19 | 0.280 | 0.290 | 0.280 | 0.290 | 0.290 | 4,700 |
| 2024-09-18 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-09-17 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-09-16 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 10,200 |
| 2024-09-13 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 9,000 |
| 2024-09-12 | 0.250 | 0.300 | 0.250 | 0.250 | 0.250 | 62,100 |
| 2024-09-11 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-09-10 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 2,000 |
| 2024-09-09 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 0 |
| 2024-09-06 | 0.270 | 0.290 | 0.270 | 0.290 | 0.290 | 28,500 |
| 2024-09-05 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-09-04 | 0.250 | 0.280 | 0.240 | 0.280 | 0.280 | 7,000 |
| 2024-09-03 | 0.280 | 0.280 | 0.270 | 0.270 | 0.270 | 46,400 |
| 2024-08-30 | 0.280 | 0.320 | 0.280 | 0.320 | 0.320 | 46,800 |
| 2024-08-29 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-08-28 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 17,500 |
| 2024-08-27 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.