Skip to main content
LinQ Minerals Limited (ASX:LNQ)
Australia flag Australia · Delayed Price · Currency is AUD
0.370
-0.025 (-6.33%)
Apr 29, 2026, 3:46 PM AEST

LinQ Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.400.400.370.370.37-6.33%230,592
Apr 28, 20260.410.410.390.400.40-4.82%186,066
Apr 27, 20260.370.420.370.420.429.21%285,826
Apr 24, 20260.380.380.370.380.38-2.56%62,371
Apr 23, 20260.370.390.370.390.398.33%166,523
Apr 22, 20260.380.380.360.360.36-4.00%79,288
Apr 21, 20260.370.390.370.380.381.35%207,683
Apr 20, 20260.360.400.360.370.371.37%180,588
Apr 17, 20260.360.390.360.370.371.39%181,396
Apr 16, 20260.370.370.360.360.36-4.00%50,068
Apr 15, 20260.370.380.360.380.385.63%117,719
Apr 14, 20260.360.370.350.360.36-6.58%220,622
Apr 13, 20260.390.390.350.380.38-100,593
Apr 10, 20260.390.390.380.380.38-5.00%71,579
Apr 9, 20260.440.440.390.400.40-4.76%151,073
Apr 8, 20260.380.440.380.420.4213.51%505,698
Apr 7, 20260.370.390.370.370.371.37%57,592
Apr 2, 20260.400.420.360.370.37-7.59%629,486
Apr 1, 20260.400.410.390.400.402.60%974,389
Mar 31, 20260.360.390.350.390.395.48%299,022
Mar 30, 20260.360.370.340.370.37-2.67%185,714
Mar 27, 20260.370.380.350.380.382.74%249,109
Mar 26, 20260.410.410.360.370.37-1.35%259,803
Mar 25, 20260.360.390.360.370.377.25%423,503
Mar 24, 20260.330.370.330.350.354.55%326,446
Mar 23, 20260.370.370.320.330.33-10.81%1,416,865
Mar 20, 20260.380.390.360.370.37-2.63%342,121
Mar 19, 20260.420.420.380.380.38-9.52%593,425
Mar 18, 20260.430.430.400.420.421.20%350,468
Mar 17, 20260.430.430.410.420.421.22%320,589
Mar 16, 20260.460.460.410.410.41-12.77%729,406
Mar 13, 20260.460.470.450.470.47-116,236
Mar 12, 20260.470.480.460.470.47-477,985
Mar 11, 20260.490.490.460.470.47-2.08%663,591
Mar 10, 20260.460.500.460.480.486.67%437,247
Mar 9, 20260.490.490.440.450.45-6.25%925,285
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