Skip to main content
Lincoln Gold Mining Inc. (TSXV:LMG)
Canada flag Canada · Delayed Price · Currency is CAD
0.420
-0.040 (-8.70%)
Apr 28, 2026, 10:02 AM EST

Lincoln Gold Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.420.420.420.420.42-8.70%3,801
Apr 27, 20260.470.470.460.460.46-2.13%11,505
Apr 24, 20260.480.480.470.470.474.44%21,554
Apr 23, 20260.450.450.450.450.45-500
Apr 22, 20260.490.490.450.450.45-6.25%11,000
Apr 21, 20260.480.550.480.480.482.13%21,122
Apr 20, 20260.530.530.470.470.47-11.32%8,900
Apr 16, 20260.530.530.530.530.53-1,334
Apr 15, 20260.530.530.530.530.536.00%10,002
Apr 14, 20260.500.510.490.500.50-5.66%45,006
Apr 10, 20260.580.580.530.530.53-3.64%18,000
Apr 8, 20260.590.590.550.550.55-6.78%14,805
Apr 7, 20260.600.600.470.590.59-13.24%58,791
Apr 1, 20260.680.680.680.680.689.68%1,459
Mar 31, 20260.660.660.610.620.62-8.82%59,000
Mar 30, 20260.770.770.660.680.68-10.53%17,003
Mar 27, 20260.760.760.760.760.76-9,000
Mar 26, 20260.720.760.700.760.762.70%39,400
Mar 25, 20260.760.810.740.740.74-20.43%60,547
Mar 24, 20260.970.970.800.930.9312.05%149,675
Mar 23, 20260.700.830.680.830.8315.28%67,810
Mar 20, 20260.580.790.580.720.7222.03%131,916
Mar 19, 20260.560.590.530.590.593.51%143,000
Mar 17, 20260.570.570.570.570.571.79%1,000
Mar 16, 20260.500.560.500.560.5614.29%17,500
Mar 13, 20260.490.490.490.490.491.03%5,000
Mar 12, 20260.530.530.480.490.49-16.38%11,756
Mar 11, 20260.540.580.540.580.585.45%7,908
Mar 10, 20260.550.550.550.550.55-1,601
Mar 9, 20260.580.590.550.550.55-56,889
Mar 6, 20260.460.550.460.550.5511.11%244,323
Mar 5, 20260.510.510.500.500.505.32%1,308
Mar 4, 20260.570.600.470.470.47-6.00%45,000
Mar 3, 20260.560.590.500.500.50-9.09%130,010
Mar 2, 20260.480.550.450.550.5519.57%54,694
Feb 27, 20260.480.560.460.460.462.22%77,710
Feb 26, 20260.440.450.440.450.451.12%11,068
Feb 25, 20260.430.450.400.450.4514.10%25,915
Feb 24, 20260.370.490.370.390.398.33%71,200
Feb 23, 20260.360.370.360.360.36-2.70%51,490
Feb 20, 20260.350.370.350.370.375.71%255,838
Feb 19, 20260.340.350.340.350.352.94%17,500
Feb 18, 20260.350.360.340.340.349.68%1,039,050
Feb 17, 20260.310.310.310.310.31-6.06%9,640
Feb 13, 20260.330.330.330.330.338.20%16,000
Feb 12, 20260.310.310.310.310.31-7.58%7,000
Feb 11, 20260.310.330.310.330.333.13%2,000
Feb 10, 20260.320.330.320.320.323.23%36,000
Feb 9, 20260.320.320.310.310.311.64%30,500
Feb 5, 20260.320.320.310.310.31-3.17%25,000
Feb 4, 20260.320.320.320.320.321.61%5,155
Feb 2, 20260.320.320.310.310.31-6.06%2,768
Jan 30, 20260.340.380.330.330.33-10.81%47,000
Jan 29, 20260.320.400.320.370.371.37%22,900
Jan 27, 20260.360.370.360.370.374.29%4,000
Jan 26, 20260.350.350.350.350.35-16,700
Jan 23, 20260.350.350.310.350.351.45%20,804
Jan 22, 20260.300.350.300.350.3527.78%66,253
Jan 20, 20260.300.300.270.270.27-6.90%70,500
Jan 19, 20260.280.300.280.290.295.45%43,500
Jan 16, 20260.280.280.270.280.28-3.51%14,500
Jan 15, 20260.290.290.290.290.297.55%6,000
Jan 14, 20260.270.270.270.270.27-1.85%11,500
Jan 13, 20260.290.290.270.270.27-5.26%35,100
Jan 9, 20260.290.290.290.290.29-1.72%20,000
Jan 8, 20260.280.290.280.290.299.43%3,000
Jan 7, 20260.280.280.270.270.27-8.62%22,333
Jan 6, 20260.270.290.270.290.297.41%50,300
Jan 5, 20260.300.300.270.270.271.89%17,600
Jan 2, 20260.270.270.270.270.271.92%14,500
Dec 31, 20250.240.260.240.260.2613.04%12,000
Dec 30, 20250.240.240.230.230.23-44,512
Dec 29, 20250.250.250.230.230.23-8.00%28,163
Dec 24, 20250.250.250.250.250.258.70%19,000
Dec 23, 20250.240.240.230.230.23-8.00%17,600
Dec 22, 20250.260.260.250.250.254.17%12,000
Dec 19, 20250.280.310.240.240.24-14.29%100,887
Dec 17, 20250.280.280.280.280.2819.15%964
Dec 15, 20250.250.250.240.240.24-6.00%35,370
Dec 12, 20250.230.250.230.250.258.70%19,325
Dec 11, 20250.240.240.230.230.23-16,000
Dec 10, 20250.260.260.230.230.23-11.54%16,600
Dec 8, 20250.370.370.260.260.26-25.71%125,464
Dec 5, 20250.350.350.310.350.357.69%8,540
Dec 4, 20250.330.330.330.330.33-7.14%2,000
Dec 3, 20250.350.350.350.350.359.37%1,509
Dec 2, 20250.280.330.280.320.3223.08%57,900
Dec 1, 20250.260.260.260.260.2613.04%7,606
Nov 28, 20250.240.240.230.230.2315.00%35,500
Nov 26, 20250.200.200.200.200.205.26%500
Nov 25, 20250.240.240.190.190.19-5.00%11,000
Nov 24, 20250.210.210.200.200.20-13.04%22,502
Nov 21, 20250.280.280.230.230.23-11.54%14,910
Nov 20, 20250.260.290.260.260.26-9,350
Nov 18, 20250.260.260.260.260.268.33%3,500
Nov 13, 20250.240.240.240.240.2420.00%40,000
Nov 12, 20250.200.200.200.200.20-3,000
Nov 11, 20250.200.200.200.200.20-2,000
Nov 6, 20250.200.200.200.200.205.26%10,500
Nov 3, 20250.190.190.190.190.19-5.00%1,000