Lindian Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.032	0.032	0.029	0.030	0.030	3,801,693
2022-04-21	0.032	0.032	0.032	0.032	0.032	365,154
2022-04-20	0.031	0.032	0.031	0.032	0.032	1,155,011
2022-04-19	0.035	0.035	0.031	0.031	0.031	3,750,675
2022-04-14	0.034	0.034	0.034	0.034	0.034	281,381
2022-04-13	0.034	0.034	0.034	0.034	0.034	268,711
2022-04-12	0.035	0.035	0.034	0.034	0.034	1,441,049
2022-04-11	0.035	0.035	0.034	0.034	0.034	1,485,987
2022-04-08	0.037	0.037	0.035	0.035	0.035	1,822,120
2022-04-07	0.036	0.039	0.035	0.036	0.036	5,633,192
2022-04-06	0.035	0.038	0.034	0.035	0.035	12,322,673
2022-04-05	0.034	0.035	0.033	0.033	0.033	391,916
2022-04-04	0.033	0.034	0.032	0.033	0.033	1,725,549
2022-04-01	0.033	0.034	0.033	0.033	0.033	629,755
2022-03-31	0.034	0.034	0.032	0.032	0.032	384,442
2022-03-30	0.033	0.035	0.033	0.035	0.035	985,866
2022-03-29	0.032	0.032	0.031	0.031	0.031	138,945
2022-03-28	0.032	0.032	0.031	0.031	0.031	138,807
2022-03-25	0.031	0.031	0.031	0.031	0.031	0
2022-03-24	0.032	0.032	0.031	0.031	0.031	240,152
2022-03-23	0.033	0.034	0.031	0.034	0.034	312,414
2022-03-22	0.032	0.032	0.032	0.032	0.032	0
2022-03-21	0.033	0.033	0.031	0.032	0.032	1,612,218
2022-03-18	0.032	0.032	0.031	0.032	0.032	1,516,888
2022-03-17	0.032	0.034	0.030	0.032	0.032	1,118,504
2022-03-16	0.029	0.032	0.028	0.032	0.032	3,291,202
2022-03-15	0.031	0.031	0.029	0.029	0.029	232,593
2022-03-14	0.031	0.031	0.029	0.029	0.029	1,884,469
2022-03-11	0.028	0.029	0.028	0.029	0.029	308,736
2022-03-10	0.029	0.029	0.028	0.028	0.028	168,429
2022-03-09	0.028	0.028	0.028	0.028	0.028	0
2022-03-08	0.029	0.029	0.028	0.028	0.028	839,119
2022-03-07	0.030	0.030	0.028	0.029	0.029	1,338,216
2022-03-04	0.030	0.030	0.029	0.029	0.029	379,878
2022-03-03	0.029	0.030	0.029	0.030	0.030	530,177
2022-03-02	0.031	0.031	0.029	0.030	0.030	288,907
2022-03-01	0.031	0.031	0.030	0.030	0.030	953,384
2022-02-28	0.031	0.031	0.031	0.031	0.031	587,412
2022-02-25	0.032	0.032	0.031	0.031	0.031	183,631
2022-02-24	0.033	0.033	0.031	0.032	0.032	872,129
2022-02-23	0.034	0.034	0.034	0.034	0.034	237,307
2022-02-22	0.033	0.034	0.032	0.034	0.034	773,311
2022-02-21	0.034	0.034	0.033	0.034	0.034	659,420
2022-02-18	0.033	0.034	0.032	0.034	0.034	2,792,932
2022-02-17	0.034	0.034	0.034	0.034	0.034	162,764
2022-02-16	0.034	0.034	0.033	0.033	0.033	324,800
2022-02-15	0.033	0.033	0.033	0.033	0.033	4,663
2022-02-14	0.035	0.035	0.033	0.033	0.033	1,693,966
2022-02-11	0.035	0.036	0.034	0.036	0.036	771,646
2022-02-10	0.034	0.035	0.034	0.035	0.035	962,183
2022-02-09	0.031	0.033	0.031	0.033	0.033	1,670,828
2022-02-08	0.030	0.033	0.030	0.031	0.031	3,224,851
2022-02-07	0.032	0.033	0.030	0.030	0.030	787,429
2022-02-04	0.033	0.033	0.032	0.032	0.032	801,169
2022-02-03	0.032	0.033	0.031	0.031	0.031	750,278
2022-02-02	0.030	0.032	0.030	0.032	0.032	2,163,957
2022-02-01	0.030	0.031	0.030	0.030	0.030	1,459,831
2022-01-31	0.030	0.032	0.030	0.032	0.032	1,626,132
2022-01-28	0.029	0.032	0.029	0.032	0.032	2,928,306
2022-01-27	0.028	0.029	0.028	0.029	0.029	2,868,445

← NewerPage 20 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.