Skip to main content
Lindian Resources Limited (ASX:LIN)
Australia flag Australia · Delayed Price · Currency is AUD
0.760
+0.005 (0.66%)
At close: Mar 6, 2026

Lindian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.720.770.700.760.760.66%12,640,357
Mar 5, 20260.690.760.670.760.7615.27%24,913,110
Mar 4, 20260.620.700.620.660.660.77%21,444,250
Mar 3, 20260.550.720.550.650.6522.64%53,770,400
Feb 26, 20260.520.540.510.530.532.91%7,242,816
Feb 25, 20260.490.520.480.520.527.29%9,165,577
Feb 24, 20260.450.490.440.480.4810.34%8,520,940
Feb 23, 20260.420.450.410.440.446.10%6,613,925
Feb 20, 20260.410.430.410.410.41-3.53%2,370,149
Feb 19, 20260.430.440.420.430.43-1.16%843,201
Feb 18, 20260.410.440.400.430.436.17%1,271,079
Feb 17, 20260.410.420.400.410.41-2.41%1,473,149
Feb 16, 20260.420.430.420.420.42-1.19%2,391,580
Feb 13, 20260.400.420.390.420.421.20%3,019,634
Feb 12, 20260.410.430.400.420.421.22%15,464,700
Feb 11, 20260.410.410.390.410.413.80%2,425,261
Feb 10, 20260.390.400.380.400.403.95%2,925,904
Feb 9, 20260.370.380.370.380.3810.14%2,193,774
Feb 6, 20260.360.370.340.350.35-6.76%12,389,060
Feb 5, 20260.400.410.370.370.37-10.84%9,112,046
Feb 4, 20260.430.450.420.420.421.22%2,889,877
Feb 3, 20260.410.420.400.410.412.50%3,448,517
Feb 2, 20260.400.430.390.400.40-5.88%8,576,197
Jan 30, 20260.440.460.410.430.43-6.59%15,569,470
Jan 29, 20260.470.470.390.460.46-4.21%26,254,430
Jan 28, 20260.470.480.450.480.481.06%4,081,766
Jan 27, 20260.480.500.460.470.47-4.08%5,904,192
Jan 23, 20260.500.520.470.490.491.03%10,650,170
Jan 22, 20260.490.490.470.490.491.04%4,245,641
Jan 21, 20260.490.500.480.480.48-2.04%5,955,575
Jan 20, 20260.490.490.470.490.491.03%5,039,627
Jan 19, 20260.470.490.470.490.493.19%2,947,873
Jan 16, 20260.470.480.450.470.47-6,758,517
Jan 15, 20260.480.500.470.470.474.44%13,614,420
Jan 14, 20260.450.460.440.450.45-1.10%1,452,842
Jan 13, 20260.450.460.440.460.462.25%2,867,710
Jan 12, 20260.460.480.440.450.45-3.26%5,216,329
Jan 9, 20260.470.470.450.460.46-3.16%3,276,735
Jan 8, 20260.450.490.440.480.485.56%11,104,550
Jan 7, 20260.430.460.420.450.455.88%8,459,007
Jan 6, 20260.430.440.410.430.43-1.16%1,983,201
Jan 5, 20260.420.430.410.430.433.61%4,588,977
Jan 2, 20260.420.440.410.420.42-4,207,645
Dec 31, 20250.390.430.390.420.425.06%11,052,640
Dec 30, 20250.370.410.370.400.405.33%10,005,510
Dec 29, 20250.360.380.360.380.382.74%1,589,052
Dec 24, 20250.370.370.350.370.37-1,323,760
Dec 23, 20250.370.380.350.370.37-3,183,882
Dec 22, 20250.360.380.360.370.37-2.67%2,899,036
Dec 19, 20250.370.380.350.380.381.35%9,805,340
Dec 18, 20250.370.380.360.370.37-1.33%2,386,284
Dec 17, 20250.350.380.350.380.387.14%19,791,720
Dec 16, 20250.370.370.350.350.35-5.41%6,726,964
Dec 15, 20250.370.370.360.370.372.78%3,051,741
Dec 12, 20250.370.380.360.360.36-2,470,628
Dec 11, 20250.370.380.360.360.36-2.70%4,664,957
Dec 10, 20250.390.390.350.370.37-2.63%9,439,537
Dec 9, 20250.370.390.370.380.382.70%6,312,098
Dec 8, 20250.370.380.370.370.371.37%2,650,497
Dec 5, 20250.360.390.360.370.37-2,043,902
Dec 4, 20250.350.370.340.370.375.80%3,393,293
Dec 3, 20250.360.370.350.350.35-5.48%2,890,920
Dec 2, 20250.380.400.360.370.37-2.67%4,856,665
Dec 1, 20250.380.390.360.380.38-3.85%8,533,209
Nov 28, 20250.380.410.380.390.392.63%12,732,500
Nov 27, 20250.380.390.370.380.381.33%3,490,506
Nov 26, 20250.370.380.360.380.382.74%7,293,301
Nov 25, 20250.330.380.330.370.3712.31%15,348,700
Nov 24, 20250.320.330.310.330.33-3,715,204
Nov 21, 20250.330.330.300.330.33-4.41%9,487,820
Nov 20, 20250.340.360.330.340.341.49%7,516,227
Nov 19, 20250.340.350.340.340.34-8,811,151
Nov 18, 20250.330.350.330.340.34-11,473,450
Nov 17, 20250.350.350.320.340.34-1.47%7,229,298
Nov 14, 20250.320.350.310.340.344.62%10,165,090
Nov 13, 20250.330.330.320.330.33-3,355,839
Nov 12, 20250.340.350.320.330.33-1.52%6,864,063
Nov 11, 20250.330.340.320.330.331.54%6,651,895
Nov 10, 20250.300.340.300.330.338.33%5,092,766
Nov 7, 20250.310.310.300.300.30-4.76%1,843,129
Nov 6, 20250.310.320.310.320.323.28%3,732,064
Nov 5, 20250.310.310.290.310.31-4,520,279
Nov 4, 20250.310.310.300.310.31-1,751,574
Nov 3, 20250.330.330.310.310.31-6.15%3,852,632
Oct 31, 20250.300.330.300.330.338.33%4,916,504
Oct 30, 20250.320.320.300.300.30-6.25%15,272,420
Oct 29, 20250.320.330.320.320.324.92%28,964,450
Oct 28, 20250.280.310.280.310.317.02%16,869,430
Oct 27, 20250.340.350.270.290.29-22.97%38,692,670
Oct 24, 20250.380.390.360.370.37-3.90%8,931,007
Oct 23, 20250.370.390.370.390.39-11,985,120
Oct 22, 20250.400.400.380.390.39-8.33%13,789,940
Oct 21, 20250.410.440.410.420.427.69%18,963,190
Oct 20, 20250.370.390.360.390.395.41%6,247,035
Oct 17, 20250.380.380.350.370.37-3.90%12,134,470
Oct 16, 20250.390.410.380.390.39-3.75%15,168,750
Oct 15, 20250.390.410.370.400.403.90%20,681,170
Oct 14, 20250.390.400.370.390.398.45%29,317,900
Oct 13, 20250.370.380.350.360.36-1.39%24,367,590
Oct 10, 20250.360.360.340.360.36-11,256,630