Lincoln Minerals Limited (LML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

-0.0020

(-22.22%)

At close: 04:10PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	5,781,360
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,973,228
19 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,775,748
18 Apr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	821,654
17 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,777,653
16 Apr 2024	0.0080	0.0090	0.0070	0.0080	0.0080	5,740,568
15 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,202,419
12 Apr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	1,876,897
11 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	691,455
10 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,018,167
09 Apr 2024	0.0070	0.0080	0.0060	0.0070	0.0070	6,857,673
08 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	5,312,613
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	94,378
03 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,325,007
02 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,265,716
28 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,659,413
27 Mar 2024	0.0090	0.0110	0.0070	0.0080	0.0080	55,716,900
26 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	6,916,767
25 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,284,940
22 Mar 2024	0.0070	0.0070	0.0060	0.0070	0.0070	2,290,863
21 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	9,364,373
20 Mar 2024	0.0050	0.0050	0.0050	0.0055	0.0055	5,554
19 Mar 2024	0.0050	0.0050	0.0050	0.0055	0.0055	99,978
18 Mar 2024	0.0050	0.0050	0.0050	0.0055	0.0055	471,698
15 Mar 2024	0.0050	0.0050	0.0050	0.0055	0.0055	59,431
14 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	236,090
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.0060	0.0060	0.0050	0.0060	0.0060	1,407,553
08 Mar 2024	0.0060	0.0060	0.0060	0.0065	0.0065	72,000
07 Mar 2024	0.0060	0.0060	0.0060	0.0065	0.0065	250,000
06 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	353,996
05 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	3,545,053
04 Mar 2024	0.0060	0.0060	0.0060	0.0065	0.0065	102,369
01 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,083,333
29 Feb 2024	0.0060	0.0060	0.0060	0.0065	0.0065	100,000
28 Feb 2024	0.0060	0.0060	0.0060	0.0065	0.0065	363,166
27 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	710,500
26 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,377,300
23 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,500,185
22 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
21 Feb 2024	0.0060	0.0060	0.0050	0.0055	0.0055	202,925
20 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,256,664
19 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	72,000
16 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	893,142
15 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	8
14 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	913,397
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	142,428
12 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	3,364,285
09 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,304,833
08 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	774,342
07 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,377,335
06 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,322,222
05 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,075,990
02 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
01 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
31 Jan 2024	0.0050	0.0060	0.0050	0.0060	0.0060	3,081,857
30 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	398,333
29 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	580,000
25 Jan 2024	0.0050	0.0060	0.0050	0.0050	0.0050	10,127,340
24 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,300,000
23 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,123,912
22 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,640,650
19 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	328
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	13,395
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	60,000
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	616,802
09 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	177,000
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0050	0.0060	0.0050	0.0060	0.0060	365,834
03 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	255,358
02 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,136,592
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	146,191
28 Dec 2023	0.0060	0.0060	0.0060	0.0065	0.0065	100,000
27 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,055,000
22 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,057,449
21 Dec 2023	0.0050	0.0060	0.0050	0.0060	0.0060	1,944,960
20 Dec 2023	0.0060	0.0060	0.0050	0.0060	0.0060	209,250
19 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	408,465
18 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	3,290,103
15 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,252,203
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0070	0.0070	0.0060	0.0065	0.0065	1,556,108
12 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	174,988
11 Dec 2023	0.0060	0.0070	0.0060	0.0060	0.0060	847,864
08 Dec 2023	0.0070	0.0070	0.0060	0.0060	0.0060	7,413,363
07 Dec 2023	0.0050	0.0070	0.0050	0.0070	0.0070	210,000
06 Dec 2023	0.0060	0.0060	0.0050	0.0055	0.0055	4,560,006
05 Dec 2023	0.0050	0.0060	0.0050	0.0055	0.0055	1,019,063
04 Dec 2023	0.0060	0.0070	0.0050	0.0050	0.0050	11,172,080
01 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	7,317,973
30 Nov 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,514,999
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,480.66-1,455.51(-1.49%)

Lincoln Minerals Limited (LML.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,480.66
-1,455.51(-1.49%)