Skip to main content
Lindian Resources Limited (ASX:LIN)
Australia flag Australia · Delayed Price · Currency is AUD
0.365
0.00 (0.00%)
At close: Dec 5, 2025

Lindian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.360.390.360.37--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
Oct 9, 20250.330.370.330.360.3610.77%14,255,640
Oct 8, 20250.330.330.310.330.33-3,802,795
Oct 7, 20250.310.330.300.330.334.84%7,236,960
Oct 6, 20250.310.330.310.310.315.08%6,597,375
Oct 3, 20250.320.320.290.300.30-4.84%5,222,508
Oct 2, 20250.300.310.280.310.311.64%7,431,580
Oct 1, 20250.270.310.260.310.3115.09%17,044,860
Sep 30, 20250.270.280.260.270.27-1.85%5,328,451
Sep 29, 20250.270.280.260.270.27-1,727,008
Sep 26, 20250.260.280.260.270.271.89%9,751,327
Sep 25, 20250.270.270.250.270.27-10,347,630
Sep 24, 20250.250.280.250.270.276.00%15,494,360
Sep 23, 20250.250.260.240.250.25-12,507,320
Sep 22, 20250.260.260.250.250.25-1.96%4,572,808
Sep 19, 20250.250.270.250.260.262.00%8,363,336
Sep 18, 20250.250.270.240.250.252.04%16,046,520
Sep 17, 20250.240.260.240.250.252.08%16,620,170
Sep 16, 20250.230.240.220.240.246.67%7,458,054
Sep 15, 20250.220.230.210.230.232.27%14,912,130
Sep 12, 20250.210.230.210.220.224.76%6,063,082
Sep 11, 20250.220.220.210.210.21-2.33%26,336,990
Sep 10, 20250.230.230.210.220.22-6.52%6,774,882
Sep 9, 20250.240.240.230.230.23-4,136,966
Sep 8, 20250.240.240.230.230.23-2,315,682
Sep 5, 20250.230.240.230.230.23-4,175,082
Sep 4, 20250.250.250.230.230.23-4.17%5,568,922
Sep 3, 20250.250.260.240.240.24-5.88%4,196,844
Sep 2, 20250.260.270.240.260.262.00%5,540,230
Sep 1, 20250.280.290.250.250.25-9.09%8,847,833
Aug 29, 20250.250.280.250.280.2810.00%17,651,810
Aug 28, 20250.250.260.240.250.25-8,597,399
Aug 27, 20250.240.260.240.250.256.38%10,144,780
Aug 26, 20250.260.260.230.240.24-9.62%7,818,076
Aug 25, 20250.230.270.230.260.268.33%9,483,315
Aug 22, 20250.240.240.230.240.24-7,799,033
Aug 21, 20250.220.240.220.240.2411.63%7,610,370
Aug 20, 20250.250.260.220.220.22-4.44%21,487,650
Aug 15, 20250.230.230.220.230.23-5,220,745
Aug 14, 20250.220.230.200.230.234.65%9,898,720
Aug 13, 20250.200.230.200.220.2216.22%16,847,870
Aug 12, 20250.140.190.140.190.1937.04%22,386,440
Aug 11, 20250.130.140.120.140.148.00%9,969,888
Aug 8, 20250.130.140.130.130.13-3.85%8,405,209
Aug 7, 20250.130.140.130.130.134.00%14,412,190
Aug 6, 20250.150.150.120.130.1332.98%31,195,750
Aug 4, 20250.100.110.090.090.09-6.00%9,496,883
Aug 1, 20250.100.110.100.100.10-4.76%6,447,348
Jul 31, 20250.100.110.100.110.115.00%5,538,952
Jul 30, 20250.100.100.100.100.10-4.76%3,748,724
Jul 29, 20250.100.110.090.110.115.00%4,430,817
Jul 28, 20250.110.110.100.100.10-9.09%6,604,703
Jul 25, 20250.110.110.110.110.114.76%2,294,600
Jul 24, 20250.110.110.100.110.11-1,074,696
Jul 23, 20250.110.110.100.110.115.00%2,331,247
Jul 22, 20250.110.110.100.100.10-1,942,632
Jul 21, 20250.090.110.090.100.1016.28%10,441,940
Jul 18, 20250.090.090.090.090.09-2,098,915
Jul 17, 20250.090.100.090.090.09-1.15%4,652,797
Jul 16, 20250.090.100.090.090.09-4.40%2,279,332