Lincoln Minerals Limited (LML.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0070

-0.0010

(-12.50%)

At close: 03:19PM AEST

Time period:

26 Apr 2023 - 26 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	1,795,300
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	0.0080	0.0090	0.0080	0.0080	0.0080	459,833
19 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	136,122
18 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	112,282
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,426,988
15 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	373,787
12 Apr 2024	0.0075	0.0080	0.0070	0.0080	0.0080	1,750,471
11 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	180,802
10 Apr 2024	0.0075	0.0080	0.0075	0.0080	0.0080	450,116
09 Apr 2024	0.0065	0.0080	0.0065	0.0070	0.0070	3,650,950
08 Apr 2024	0.0060	0.0065	0.0060	0.0060	0.0060	1,306,794
05 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	850,066
04 Apr 2024	0.0060	0.0070	0.0060	0.0060	0.0060	409,794
03 Apr 2024	0.0065	0.0065	0.0060	0.0060	0.0060	2,030,994
02 Apr 2024	0.0070	0.0075	0.0065	0.0070	0.0070	2,116,568
28 Mar 2024	0.0075	0.0075	0.0070	0.0075	0.0075	4,104,591
27 Mar 2024	0.0095	0.0110	0.0080	0.0080	0.0080	44,383,350
26 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,354,863
25 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,011,241
22 Mar 2024	0.0065	0.0070	0.0060	0.0060	0.0060	3,143,609
21 Mar 2024	0.0065	0.0070	0.0060	0.0065	0.0065	3,272,165
20 Mar 2024	0.0050	0.0055	0.0050	0.0055	0.0055	658,331
19 Mar 2024	0.0055	0.0055	0.0050	0.0050	0.0050	155,577
18 Mar 2024	0.0055	0.0055	0.0055	0.0055	0.0055	105,000
15 Mar 2024	0.0055	0.0055	0.0050	0.0050	0.0050	170,721
14 Mar 2024	0.0050	0.0055	0.0050	0.0055	0.0055	988,828
13 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,000
12 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	400,001
11 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	606,840
08 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	183,333
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	12,489
05 Mar 2024	0.0060	0.0070	0.0055	0.0060	0.0060	1,628,930
04 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	142,857
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	676,428
28 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	533,332
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
23 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,251,431
22 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	600,000
21 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	332,666
20 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	900,000
19 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	428,571
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.0065	0.0070	0.0060	0.0070	0.0070	450,460
13 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	299,540
12 Feb 2024	0.0065	0.0065	0.0050	0.0060	0.0060	233,153
09 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	557,166
08 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	376,658
07 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,727,333
06 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	150,000
05 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	88,088
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0050	0.0060	0.0050	0.0050	0.0050	2,398,187
30 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	105,000
29 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	196,000
25 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,214,000
24 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	700,000
23 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,400,000
22 Jan 2024	0.0050	0.0060	0.0045	0.0050	0.0050	4,991,404
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	744,057
16 Jan 2024	0.0055	0.0055	0.0055	0.0055	0.0055	70,000
15 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	190,000
08 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0060	0.0060	0.0050	0.0055	0.0055	835,000
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	128,889
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	191,040
20 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	13,334
19 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
18 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	450,800
15 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	450,000
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0070	0.0070	0.0060	0.0060	0.0060	1,403,892
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	0.0060	0.0065	0.0060	0.0060	0.0060	440,000
08 Dec 2023	0.0070	0.0075	0.0060	0.0060	0.0060	2,750,000
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	550,000
05 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	983,333
04 Dec 2023	0.0070	0.0070	0.0055	0.0055	0.0055	4,080,236
01 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,698,334
30 Nov 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,730,000
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/USD0.6540+0.0017(+0.26%)

OIL83.93+0.36(+0.43%)

GOLD2,360.70+18.20(+0.78%)

Bitcoin AUD98,609.32+831.97(+0.85%)

Lincoln Minerals Limited (LML.XA)

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

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

AUD/USD
0.6540
+0.0017(+0.26%)

OIL
83.93
+0.36(+0.43%)

GOLD
2,360.70
+18.20(+0.78%)

Bitcoin AUD
98,609.32
+831.97(+0.85%)