Skip to main content
Lindian Resources Limited (ASX:LIN)
Australia flag Australia · Delayed Price · Currency is AUD
0.865
+0.010 (1.17%)
Apr 29, 2026, 4:11 PM AEST

Lindian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.850.850.800.84--2.11%3,160,844
Apr 28, 20260.900.910.850.860.86-2.29%5,577,683
Apr 27, 20260.880.900.860.880.88-1.69%2,875,312
Apr 24, 20260.910.930.870.890.89-2.73%6,619,052
Apr 23, 20261.001.000.890.920.92-5.67%8,037,144
Apr 22, 20261.001.010.940.970.97-3.48%7,606,311
Apr 21, 20260.941.030.931.011.019.24%12,147,220
Apr 20, 20260.960.970.890.920.92-3.16%6,512,048
Apr 17, 20260.930.970.920.950.953.26%6,912,589
Apr 16, 20260.940.940.910.920.92-9,199,008
Apr 15, 20260.910.940.890.920.922.22%3,575,879
Apr 14, 20260.930.970.890.900.90-7,485,800
Apr 13, 20260.900.910.880.900.90-0.55%8,801,384
Apr 10, 20260.900.940.900.910.91-0.55%8,018,330
Apr 9, 20260.880.910.860.910.914.60%6,343,520
Apr 8, 20260.800.870.780.870.8710.13%7,043,692
Apr 7, 20260.750.810.750.790.794.64%7,687,256
Apr 2, 20260.780.780.740.760.76-1.31%21,633,592
Apr 1, 20260.800.800.750.770.77-13.56%18,052,480
Mar 30, 20260.850.900.840.890.892.31%9,213,787
Mar 27, 20260.790.870.780.870.874.22%5,845,720
Mar 26, 20260.840.880.800.830.83-9,052,791
Mar 25, 20260.730.840.720.830.8316.90%15,792,930
Mar 24, 20260.720.730.680.710.715.97%8,203,332
Mar 23, 20260.690.710.670.670.67-10.07%16,187,040
Mar 20, 20260.720.780.720.750.75-0.67%11,192,180
Mar 19, 20260.740.760.720.750.75-4.46%11,605,550
Mar 18, 20260.810.810.770.790.79-3.68%10,940,990
Mar 17, 20260.850.870.810.820.82-4.12%11,787,560
Mar 16, 20260.890.890.840.850.85-6.59%10,118,080
Mar 13, 20260.800.930.800.910.9111.66%19,772,320
Mar 12, 20260.830.850.790.820.82-4.68%7,660,133
Mar 11, 20260.820.860.800.860.8611.76%13,548,830
Mar 10, 20260.720.780.700.770.779.29%8,475,068
Mar 9, 20260.720.730.650.700.70-7.89%16,551,620
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