Lindian Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.029	0.029	0.028	0.028	0.028	2,777,672
2022-01-24	0.031	0.031	0.029	0.029	0.029	137,014
2022-01-21	0.030	0.030	0.029	0.030	0.030	2,405,479
2022-01-20	0.028	0.029	0.028	0.029	0.029	1,060,773
2022-01-19	0.029	0.030	0.029	0.029	0.029	1,519,124
2022-01-18	0.027	0.033	0.027	0.033	0.033	2,272,837
2022-01-17	0.027	0.029	0.027	0.028	0.028	1,079,320
2022-01-14	0.028	0.028	0.027	0.027	0.027	188,041
2022-01-13	0.027	0.027	0.027	0.027	0.027	0
2022-01-12	0.029	0.029	0.027	0.027	0.027	3,072,030
2022-01-11	0.029	0.029	0.027	0.027	0.027	701,910
2022-01-10	0.029	0.029	0.029	0.029	0.029	0
2022-01-07	0.029	0.029	0.029	0.029	0.029	801,325
2022-01-06	0.031	0.031	0.031	0.031	0.031	838,708
2022-01-05	0.031	0.032	0.030	0.032	0.032	216,161
2022-01-04	0.030	0.031	0.029	0.031	0.031	1,049,129
2021-12-31	0.033	0.033	0.033	0.033	0.033	0
2021-12-30	0.033	0.033	0.033	0.033	0.033	1
2021-12-29	0.033	0.033	0.033	0.033	0.033	1
2021-12-24	0.032	0.033	0.032	0.033	0.033	503,030
2021-12-23	0.033	0.033	0.033	0.033	0.033	83,614
2021-12-22	0.030	0.033	0.030	0.033	0.033	259,364
2021-12-21	0.031	0.034	0.029	0.034	0.034	1,716,804
2021-12-20	0.030	0.030	0.028	0.030	0.030	1,925,601
2021-12-17	0.030	0.032	0.030	0.031	0.031	1,450,248
2021-12-16	0.033	0.033	0.031	0.032	0.032	1,829,765
2021-12-15	0.034	0.034	0.034	0.034	0.034	235,225
2021-12-14	0.035	0.035	0.035	0.035	0.035	1,500,157
2021-12-13	0.035	0.036	0.033	0.036	0.036	1,522,907
2021-12-10	0.033	0.035	0.033	0.035	0.035	1,760,880
2021-12-09	0.037	0.037	0.033	0.033	0.033	2,210,865
2021-12-08	0.034	0.039	0.034	0.038	0.038	3,832,798
2021-12-07	0.034	0.034	0.034	0.034	0.034	1,595,310
2021-12-06	0.033	0.034	0.032	0.034	0.034	1,958,811
2021-12-03	0.034	0.034	0.032	0.032	0.032	1,176,578
2021-12-02	0.031	0.033	0.031	0.033	0.033	1,027,095
2021-12-01	0.031	0.031	0.030	0.030	0.030	1,663,768
2021-11-30	0.032	0.033	0.031	0.031	0.031	252,174
2021-11-29	0.031	0.033	0.031	0.033	0.033	1,731,172
2021-11-26	0.032	0.032	0.030	0.030	0.030	1,199,529
2021-11-25	0.030	0.032	0.030	0.032	0.032	3,309,360
2021-11-24	0.032	0.033	0.030	0.030	0.030	1,377,916
2021-11-23	0.030	0.030	0.029	0.030	0.030	2,407,455
2021-11-22	0.030	0.031	0.030	0.030	0.030	777,939
2021-11-19	0.031	0.032	0.030	0.032	0.032	1,033,175
2021-11-18	0.030	0.032	0.030	0.032	0.032	1,108,011
2021-11-17	0.030	0.031	0.030	0.031	0.031	1,824,665
2021-11-16	0.029	0.031	0.029	0.029	0.029	8,669,607
2021-11-15	0.029	0.029	0.028	0.029	0.029	2,661,906
2021-11-12	0.028	0.029	0.027	0.029	0.029	935,656
2021-11-11	0.027	0.029	0.027	0.028	0.028	1,854,326
2021-11-10	0.027	0.028	0.027	0.028	0.028	143,965
2021-11-09	0.027	0.029	0.027	0.028	0.028	2,474,182
2021-11-08	0.029	0.029	0.027	0.029	0.029	776,185
2021-11-05	0.027	0.030	0.027	0.030	0.030	2,757,279
2021-11-04	0.029	0.029	0.029	0.029	0.029	349,999
2021-11-03	0.029	0.029	0.029	0.029	0.029	3,363,787
2021-11-02	0.029	0.030	0.029	0.030	0.030	805,419
2021-11-01	0.029	0.030	0.029	0.029	0.029	1,941,416
2021-10-29	0.029	0.030	0.029	0.029	0.029	335,542

← NewerPage 21 of 22 · 1,265 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.