Lindian Resources Limited (LIN) Historical Prices

Time Period

Events

AU:LIN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.42	0.43	0.42	0.42	0.42	-3.49%	3,383,620	0.22
Oct 29, 2026	0.43	0.44	0.42	0.43	0.43	+0.00%	8,514,401	0.55
Oct 28, 2026	0.40	0.43	0.39	0.43	0.43	+11.69%	13,267,047	0.86
Oct 27, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	11,305,582	0.74
Oct 26, 2026	0.39	0.41	0.38	0.39	0.39	+4.00%	15,149,291	0.98
Oct 23, 2026	0.40	0.40	0.37	0.38	0.38	-7.41%	24,475,508	1.60
Oct 22, 2026	0.42	0.43	0.40	0.41	0.41	-4.71%	10,042,177	0.65
Oct 21, 2026	0.42	0.43	0.40	0.43	0.43	+2.41%	16,094,937	1.05
Oct 20, 2026	0.41	0.42	0.40	0.42	0.42	+2.47%	6,296,536	0.41
Oct 19, 2026	0.40	0.42	0.40	0.41	0.41	-1.22%	8,057,687	0.53
Oct 16, 2026	0.40	0.42	0.39	0.41	0.41	+6.49%	15,403,900	1.02
Oct 15, 2026	0.42	0.42	0.38	0.39	0.39	-9.41%	13,641,513	0.91
Oct 14, 2026	0.42	0.44	0.42	0.43	0.43	+0.00%	12,550,103	0.83
Oct 13, 2026	0.45	0.45	0.42	0.43	0.43	-4.49%	14,021,781	0.93
Oct 12, 2026	0.46	0.47	0.45	0.45	0.45	-3.26%	5,639,372	0.37
Oct 09, 2026	0.46	0.47	0.44	0.46	0.46	-1.08%	8,054,328	0.53
Oct 08, 2026	0.45	0.47	0.43	0.47	0.47	+3.33%	14,566,416	0.97
Oct 07, 2026	0.45	0.46	0.44	0.45	0.45	+1.12%	6,927,841	0.46
Oct 06, 2026	0.46	0.46	0.44	0.45	0.45	+1.14%	12,491,237	0.84
Oct 05, 2026	0.45	0.45	0.42	0.44	0.44	+0.00%	9,910,972	0.67
Oct 02, 2026	0.46	0.46	0.40	0.44	0.44	-1.12%	39,716,254	2.80
Oct 01, 2026	0.47	0.48	0.44	0.45	0.45	-8.25%	25,962,188	1.87
Sep 30, 2026	0.54	0.57	0.44	0.49	0.49	-18.49%	57,959,633	4.42
Sep 29, 2026	0.60	0.63	0.58	0.60	0.60	+0.00%	0	0.00
Sep 28, 2026	0.60	0.63	0.58	0.60	0.60	+0.00%	0	0.00
Sep 25, 2026	0.63	0.63	0.58	0.60	0.60	-5.56%	14,917,539	1.14
Sep 24, 2026	0.59	0.64	0.58	0.63	0.63	+5.88%	13,987,878	1.07
Sep 23, 2026	0.61	0.62	0.59	0.60	0.60	+0.00%	6,156,873	0.47
Sep 22, 2026	0.62	0.63	0.59	0.60	0.60	-2.46%	7,310,492	0.56
Sep 21, 2026	0.66	0.66	0.59	0.61	0.61	-8.27%	10,715,005	0.83
Sep 18, 2026	0.63	0.68	0.62	0.67	0.67	+7.26%	157,474,984	14.93
Sep 17, 2026	0.62	0.63	0.59	0.62	0.62	+3.33%	8,963,825	0.85
Sep 16, 2026	0.62	0.62	0.60	0.60	0.60	-0.83%	12,150,645	1.17
Sep 15, 2026	0.60	0.62	0.59	0.61	0.61	+3.42%	7,924,684	0.76
Sep 14, 2026	0.65	0.65	0.58	0.59	0.59	-10.69%	14,834,902	1.44
Sep 11, 2026	0.66	0.67	0.64	0.66	0.66	-3.68%	12,699,411	1.24
Sep 10, 2026	0.70	0.74	0.68	0.68	0.68	-4.23%	11,391,486	1.13
Sep 09, 2026	0.70	0.74	0.68	0.71	0.71	+2.16%	9,935,641	0.99
Sep 08, 2026	0.67	0.71	0.67	0.70	0.70	+4.51%	10,514,685	1.05
Sep 07, 2026	0.67	0.69	0.65	0.67	0.67	-0.75%	11,864,663	1.19
Sep 04, 2026	0.67	0.68	0.63	0.67	0.67	+5.51%	27,956,189	2.90
Sep 03, 2026	0.82	0.85	0.62	0.64	0.64	-16.99%	55,457,012	6.32
Sep 02, 2026	0.77	0.82	0.76	0.77	0.77	+0.00%	0	0.00
Sep 01, 2026	0.77	0.82	0.76	0.77	0.77	+0.00%	0	0.00
Aug 31, 2026	0.77	0.82	0.76	0.77	0.77	-1.29%	9,524,204	1.06
Aug 28, 2026	0.76	0.78	0.75	0.78	0.78	+1.97%	8,390,240	0.92
Aug 27, 2026	0.78	0.79	0.75	0.76	0.76	-1.30%	5,910,054	0.65
Aug 26, 2026	0.79	0.83	0.77	0.77	0.77	-2.53%	10,600,980	1.06
Aug 25, 2026	0.77	0.79	0.75	0.79	0.79	+3.27%	5,936,467	0.60
Aug 24, 2026	0.80	0.81	0.76	0.77	0.77	-3.16%	9,821,589	0.99

Lindian Resources Limited historical prices

Lindian Resources Limited (LIN) Historical Prices

Become an Expert with TipRanks Premium