ASX - Delayed Quote AUD

Lincoln Minerals Limited (LML.AX)

0.0070 -0.0020 (-22.22%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 5,781,360
Apr 22, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 1,973,228
Apr 19, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,775,748
Apr 18, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 821,654
Apr 17, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,777,653
Apr 16, 2024 0.0080 0.0090 0.0070 0.0080 0.0080 5,740,568
Apr 15, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,202,419
Apr 12, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 1,876,897
Apr 11, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 691,455
Apr 10, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 2,018,167
Apr 9, 2024 0.0070 0.0080 0.0060 0.0070 0.0070 6,857,673
Apr 8, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 5,312,613
Apr 4, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 94,378
Apr 3, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 2,325,007
Apr 2, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 2,265,716
Mar 28, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 2,659,413
Mar 27, 2024 0.0090 0.0110 0.0070 0.0080 0.0080 55,716,900
Mar 26, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 6,916,767
Mar 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 4,284,940
Mar 22, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 2,290,863
Mar 21, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 9,364,373
Mar 20, 2024 0.0050 0.0050 0.0050 0.0055 0.0055 5,554
Mar 19, 2024 0.0050 0.0050 0.0050 0.0055 0.0055 99,978
Mar 18, 2024 0.0050 0.0050 0.0050 0.0055 0.0055 471,698
Mar 15, 2024 0.0050 0.0050 0.0050 0.0055 0.0055 59,431
Mar 14, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 236,090
Mar 11, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 1,407,553
Mar 8, 2024 0.0060 0.0060 0.0060 0.0065 0.0065 72,000
Mar 7, 2024 0.0060 0.0060 0.0060 0.0065 0.0065 250,000
Mar 6, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 353,996
Mar 5, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 3,545,053
Mar 4, 2024 0.0060 0.0060 0.0060 0.0065 0.0065 102,369
Mar 1, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,083,333
Feb 29, 2024 0.0060 0.0060 0.0060 0.0065 0.0065 100,000
Feb 28, 2024 0.0060 0.0060 0.0060 0.0065 0.0065 363,166
Feb 27, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 710,500
Feb 26, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 1,377,300
Feb 23, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 3,500,185
Feb 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 40,000
Feb 21, 2024 0.0060 0.0060 0.0050 0.0055 0.0055 202,925
Feb 20, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 4,256,664
Feb 19, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 72,000
Feb 16, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 893,142
Feb 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 8
Feb 14, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 913,397
Feb 13, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 142,428
Feb 12, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 3,364,285
Feb 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,304,833
Feb 8, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 774,342
Feb 7, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 2,377,335
Feb 6, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 1,322,222
Feb 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,075,990
Feb 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 500,000
Feb 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 500,000
Jan 31, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 3,081,857
Jan 30, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 398,333
Jan 29, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 580,000
Jan 25, 2024 0.0050 0.0060 0.0050 0.0050 0.0050 10,127,340
Jan 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,300,000
Jan 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,123,912
Jan 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 10,640,650
Jan 19, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 328
Jan 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 13,395
Jan 12, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 60,000
Jan 10, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 616,802
Jan 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 177,000
Jan 4, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 365,834
Jan 3, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 255,358
Jan 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,136,592
Dec 29, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 146,191
Dec 28, 2023 0.0060 0.0060 0.0060 0.0065 0.0065 100,000
Dec 27, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 1,055,000
Dec 22, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 1,057,449
Dec 21, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 1,944,960
Dec 20, 2023 0.0060 0.0060 0.0050 0.0060 0.0060 209,250
Dec 19, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 408,465
Dec 18, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 3,290,103
Dec 15, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 2,252,203
Dec 13, 2023 0.0070 0.0070 0.0060 0.0065 0.0065 1,556,108
Dec 12, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 174,988
Dec 11, 2023 0.0060 0.0070 0.0060 0.0060 0.0060 847,864
Dec 8, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 7,413,363
Dec 7, 2023 0.0050 0.0070 0.0050 0.0070 0.0070 210,000
Dec 6, 2023 0.0060 0.0060 0.0050 0.0055 0.0055 4,560,006
Dec 5, 2023 0.0050 0.0060 0.0050 0.0055 0.0055 1,019,063
Dec 4, 2023 0.0060 0.0070 0.0050 0.0050 0.0050 11,172,080
Dec 1, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 7,317,973
Nov 30, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 2,514,999
Nov 29, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 14,044,840
Nov 28, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 9,456,183
Nov 27, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,750,000
Nov 24, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 5,103,970
Nov 23, 2023 0.0070 0.0070 0.0060 0.0070 0.0070 433,399
Nov 20, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 482,571
Nov 17, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 6,585,881
Nov 16, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,413,585
Nov 15, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 10,507,310
Nov 14, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 5,705,885
Nov 13, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 7,407,436
Nov 10, 2023 0.0070 0.0070 0.0060 0.0065 0.0065 1,384,531
Nov 8, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 7,058,847
Nov 7, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 20,005,540
Nov 6, 2023 0.0070 0.0070 0.0070 0.0075 0.0075 100,000
Nov 3, 2023 0.0070 0.0070 0.0070 0.0075 0.0075 1,175,855
Nov 2, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 154,250
Nov 1, 2023 0.0080 0.0080 0.0070 0.0075 0.0075 1,584,107
Oct 31, 2023 0.0080 0.0090 0.0080 0.0080 0.0080 6,566,254
Oct 30, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 2,435,509
Oct 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 3,766,981
Oct 26, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 3,809,195
Oct 25, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 3,790,309
Oct 24, 2023 0.0090 0.0090 0.0080 0.0080 0.0080 14,134,130
Oct 19, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 261,709
Oct 18, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 6,111,563
Oct 17, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 415,125
Oct 16, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 623,945
Oct 13, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 100,000
Oct 12, 2023 0.0070 0.0080 0.0070 0.0070 0.0070 886,142
Oct 11, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 10,429,610
Oct 10, 2023 0.0070 0.0110 0.0070 0.0070 0.0070 32,387,540
Oct 9, 2023 0.0070 0.0070 0.0060 0.0070 0.0070 7,911,106
Oct 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 437,102
Oct 5, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 693,563
Oct 4, 2023 0.0050 0.0060 0.0050 0.0050 0.0050 1,794,040
Oct 2, 2023 0.0060 0.0060 0.0050 0.0055 0.0055 103,272
Sep 29, 2023 0.0060 0.0080 0.0060 0.0060 0.0060 25,572,010
Sep 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,100,000
Sep 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 197
Sep 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 230,000
Sep 22, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 400,000
Sep 20, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 44,000
Sep 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 9,404
Sep 15, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 6,850
Sep 13, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 989
Sep 12, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 120,283
Sep 8, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 405,272
Sep 6, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 500,845
Sep 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 850,727
Sep 1, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 3,131,635
Aug 29, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 105,000
Aug 28, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 113,107
Aug 25, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 1,450,000
Aug 24, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 97,899
Aug 22, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 71,893
Aug 21, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 10
Aug 18, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 1,383,341
Aug 17, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 559,239
Aug 16, 2023 0.0060 0.0060 0.0050 0.0060 0.0060 2,674,833
Aug 14, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 153,333
Aug 11, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 503,272
Aug 10, 2023 0.0060 0.0060 0.0050 0.0055 0.0055 172,922
Aug 9, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 1,266,842
Aug 8, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 2,002,580
Aug 7, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 102,915
Aug 4, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 880,365
Aug 3, 2023 0.0050 0.0060 0.0050 0.0060 0.0060 1,081,446
Jul 28, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 931,091
Jul 26, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 3,241,270
Jul 24, 2023 0.0090 0.0090 0.0080 0.0080 0.0080 7,234,077
Jul 21, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 3,857,109
Jul 20, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 1,806,362
Jul 19, 2023 0.0120 0.0120 0.0100 0.0110 0.0110 8,950,426
Jul 17, 2023 0.0140 0.0140 0.0120 0.0120 0.0120 3,864,859
Jul 14, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 4,038,984
Jul 10, 2023 0.0140 0.0150 0.0140 0.0150 0.0150 1,063,401
Jul 7, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 1,809,671
Jun 30, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 3,802,104
Jun 29, 2023 0.0150 0.0150 0.0130 0.0130 0.0130 2,785,402
Jun 28, 2023 0.0180 0.0180 0.0140 0.0140 0.0140 8,325,359
Jun 27, 2023 0.0230 0.0280 0.0180 0.0180 0.0180 27,734,830
Jun 26, 2023 0.0140 0.0150 0.0140 0.0150 0.0150 100,555
Jun 23, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 304,000
Jun 22, 2023 0.0150 0.0160 0.0130 0.0160 0.0160 622,000
Jun 21, 2023 0.0160 0.0160 0.0140 0.0150 0.0150 156,338
Jun 20, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 140,000
Jun 19, 2023 0.0170 0.0170 0.0160 0.0165 0.0165 250,000
Jun 16, 2023 0.0140 0.0180 0.0140 0.0170 0.0170 3,024,190
Jun 15, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 830,586
Jun 14, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 251,737
Jun 13, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 51,807
Jun 9, 2023 0.0130 0.0140 0.0130 0.0130 0.0130 1,020,380
Jun 7, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 582,922
Jun 6, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 250,000
Jun 2, 2023 0.0140 0.0150 0.0130 0.0150 0.0150 183,500
Jun 1, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 178,174
May 31, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 31,273
May 30, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 476,700
May 26, 2023 0.0140 0.0140 0.0110 0.0130 0.0130 1,245,105
May 25, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 1,225,200
May 23, 2023 0.0140 0.0150 0.0140 0.0150 0.0150 827,654
May 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
May 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,244,230
May 17, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 19,693
May 16, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 142,500
May 15, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 2,143,596
May 12, 2023 0.0150 0.0150 0.0140 0.0150 0.0150 802,534
May 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 156,333
May 10, 2023 0.0150 0.0160 0.0140 0.0160 0.0160 520,576
May 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,048,626
May 8, 2023 0.0160 0.0170 0.0150 0.0170 0.0170 913,680
May 5, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 1,429,808
May 4, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 621,707
May 3, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 460,198
May 2, 2023 0.0190 0.0190 0.0160 0.0160 0.0160 1,092,696
May 1, 2023 0.0140 0.0200 0.0140 0.0190 0.0190 7,142,946
Apr 28, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 212,477
Apr 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 67,944
Apr 26, 2023 0.0140 0.0150 0.0140 0.0140 0.0140 695,950

Related Tickers

HOR.AX Horseshoe Metals Limited
0.0100
+11.11%
 
MLSUM.PA Sumo Resources Plc
0.0040
0.00%
 
DTM.AX Dart Mining NL
0.0300
-3.23%
 
CMO.AX Cosmo Metals Limited
0.0440
-2.22%
 
WYX.AX Western Yilgarn NL
0.0520
0.00%
 
DKM.AX Duketon Mining Limited
0.1200
0.00%
 
CWX.AX Carawine Resources Limited
0.1050
0.00%
 
SQX.AX SQX Resources Limited
0.0970
0.00%
 
ZER.AX Zeta Resources Limited
0.2500
0.00%
 
OKJ.AX Oakajee Corporation Limited
0.0140
0.00%