Skip to main content
LinQ Minerals Limited (ASX:LNQ)
Australia flag Australia · Delayed Price · Currency is AUD
0.460
-0.020 (-4.17%)
Mar 10, 2026, 9:59 AM AEST

LinQ Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.480.500.460.480.481.05%805,044
Mar 5, 20260.480.500.460.480.483.26%432,195
Mar 4, 20260.480.500.460.460.46-9.80%1,174,411
Mar 3, 20260.550.570.480.510.51-1.92%915,169
Mar 2, 20260.530.540.510.520.52-4.59%380,503
Feb 27, 20260.520.550.500.550.555.83%438,574
Feb 26, 20260.560.570.510.520.52-6.36%360,012
Feb 25, 20260.550.570.530.550.551.85%867,421
Feb 24, 20260.550.550.520.540.54-1.82%529,132
Feb 23, 20260.540.550.520.550.551.85%747,646
Feb 20, 20260.510.560.470.540.546.93%1,244,690
Feb 19, 20260.470.530.470.510.518.60%1,851,704
Feb 18, 20260.430.470.420.470.4712.05%1,087,725
Feb 17, 20260.470.490.410.420.42-11.70%1,720,831
Feb 16, 20260.510.510.470.470.47-2.08%1,018,731
Feb 13, 20260.520.520.460.480.48-10.28%2,252,944
Feb 12, 20260.580.600.530.540.548.08%4,447,811
Feb 11, 20260.470.510.470.500.504.21%79,954
Feb 10, 20260.490.510.470.480.48-887,487
Feb 9, 20260.470.540.470.480.484.40%1,850,087
Feb 6, 20260.460.500.400.460.46-1,771,385
Feb 5, 20260.520.520.460.460.46-13.33%1,002,856
Feb 4, 20260.510.530.490.530.535.00%1,921,178
Feb 3, 20260.430.500.430.500.5021.95%2,188,229
Feb 2, 20260.420.450.400.410.41-13.68%2,569,830
Jan 30, 20260.540.540.470.480.48-15.18%2,079,881
Jan 29, 20260.630.630.560.560.56-11.11%1,094,236
Jan 28, 20260.600.630.570.630.635.00%986,400
Jan 27, 20260.620.640.600.600.60-6.98%1,216,167
Jan 21, 20260.660.670.630.650.650.78%700,037
Jan 20, 20260.750.760.620.640.64-11.72%2,859,902
Jan 19, 20260.590.760.580.730.7322.88%1,966,954
Jan 16, 20260.530.640.450.590.5911.32%2,572,516
Jan 15, 20260.420.550.400.530.5327.71%3,324,455
Jan 14, 20260.420.450.370.420.4215.28%4,179,422
Jan 13, 20260.380.420.340.360.36-2.70%1,811,822
Jan 12, 20260.290.390.290.370.3732.14%3,190,390
Jan 9, 20260.280.300.270.280.28-1.75%1,339,683
Jan 8, 20260.260.350.260.290.2935.71%10,594,020
Jan 7, 20260.220.220.210.210.21-248,016
Jan 6, 20260.200.210.190.210.2113.51%527,122
Jan 5, 20260.200.210.190.190.19-7.50%404,064
Jan 2, 20260.200.200.200.200.205.26%5,131
Dec 31, 20250.190.190.190.190.192.70%17,572
Dec 30, 20250.200.200.180.190.19-5.13%181,398
Dec 29, 20250.210.210.200.200.20-2.50%140,463
Dec 24, 20250.200.200.200.200.202.56%80,495
Dec 23, 20250.210.210.200.200.20-3.70%114,264
Dec 22, 20250.210.210.200.200.20-1.22%115,177
Dec 19, 20250.210.220.210.210.21-2.38%125,507
Dec 18, 20250.210.210.210.210.21-1,650
Dec 17, 20250.220.220.210.210.21-73,205
Dec 16, 20250.210.220.210.210.21-89,152
Dec 15, 20250.220.230.200.210.212.44%914,300
Dec 12, 20250.200.210.200.210.215.13%121,839
Dec 11, 20250.210.210.200.200.20-4.88%71,145
Dec 10, 20250.210.210.200.210.21-2.38%614,379
Dec 9, 20250.220.220.210.210.21-126,953
Dec 8, 20250.210.210.210.210.215.00%38,012
Dec 5, 20250.210.210.200.200.20-6.98%76,844
Dec 4, 20250.200.220.200.220.227.50%710,914
Dec 3, 20250.200.220.200.200.208.11%920,209
Dec 2, 20250.190.190.190.190.192.78%72,726
Dec 1, 20250.180.200.180.180.18-294,458
Nov 28, 20250.180.180.180.180.18-110,117
Nov 27, 20250.180.180.180.180.18-113,523
Nov 26, 20250.180.180.180.180.18-2.70%78,802
Nov 25, 20250.180.190.180.190.19-129,007
Nov 24, 20250.180.190.180.190.19-71,476
Nov 21, 20250.180.190.180.190.19-2.63%36,470
Nov 20, 20250.190.190.190.190.198.57%81,250
Nov 19, 20250.190.190.180.180.18-5.41%297,428
Nov 18, 20250.200.200.190.190.19-9.76%139,038
Nov 17, 20250.190.210.190.210.217.89%109,099
Nov 14, 20250.210.210.190.190.19-7.32%245,585
Nov 13, 20250.220.220.210.210.21-2.38%184,169
Nov 12, 20250.200.220.200.210.215.00%562,728
Nov 11, 20250.210.210.200.200.20-2.44%273,827
Nov 10, 20250.230.240.200.210.21-8.89%1,030,830
Nov 7, 20250.190.230.190.230.2325.00%1,600,879
Nov 6, 20250.180.180.180.180.185.88%300,041
Nov 5, 20250.180.180.160.170.17-10.53%471,769
Nov 3, 20250.180.190.170.190.192.70%173,530
Oct 31, 20250.180.190.180.190.195.71%26,000
Oct 30, 20250.190.190.180.180.18-10.26%152,164
Oct 29, 20250.190.200.190.200.2014.71%171,524
Oct 28, 20250.190.190.170.170.17-12.82%727,855
Oct 27, 20250.210.220.200.200.20-7.14%522,247
Oct 24, 20250.200.220.200.210.217.69%527,989
Oct 23, 20250.210.210.200.200.20-4.88%141,142
Oct 22, 20250.190.210.190.210.215.13%387,009
Oct 21, 20250.200.200.200.200.20-84,547
Oct 20, 20250.200.210.200.200.20-602,533
Oct 17, 20250.210.210.200.200.20-2.50%111,977
Oct 16, 20250.200.210.190.200.20-375,255
Oct 15, 20250.200.200.190.200.20-248,239
Oct 14, 20250.210.210.200.200.20-258,747
Oct 13, 20250.200.200.190.200.20-856,977
Oct 10, 20250.210.220.200.200.20-4.76%794,708
Oct 9, 20250.220.230.210.210.21-2.33%464,908