Lindian Resources Limited (ASX:LIN)
Australia · Delayed Price · Currency is AUD 0.2700
+0.0050 (1.89%)
Sep 26, 2025, 4:11 PM AEST
Lindian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 8,866,726 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 10,347,630 |
| Sep 24, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 15,494,369 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 12,507,321 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,572,808 |
| Sep 19, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 8,363,336 |
| Sep 18, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 2.04% | 16,046,529 |
| Sep 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 16,620,179 |
| Sep 16, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 7,458,054 |
| Sep 15, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 14,912,132 |
| Sep 12, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 6,063,082 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 26,336,991 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 6,774,882 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 4,136,966 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,315,682 |
| Sep 5, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 4,175,082 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 5,568,922 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 4,196,844 |
| Sep 2, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 2.00% | 5,540,230 |
| Sep 1, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -9.09% | 8,847,833 |
| Aug 29, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 17,651,818 |
| Aug 28, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 8,597,399 |
| Aug 27, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 10,144,785 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -9.62% | 7,818,076 |
| Aug 25, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 8.33% | 9,483,315 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 7,799,033 |
| Aug 21, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.63% | 7,610,370 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -4.44% | 21,487,653 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 5,220,745 |
| Aug 14, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 4.65% | 9,898,720 |
| Aug 13, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 16.22% | 16,847,870 |
| Aug 12, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 37.04% | 22,386,446 |
| Aug 11, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 9,969,888 |
| Aug 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 8,405,209 |
| Aug 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 14,412,197 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | 32.98% | 31,195,755 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 4, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -6.00% | 9,496,883 |
| Aug 1, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 6,447,348 |
| Jul 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 5,538,952 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 3,748,724 |
| Jul 29, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 4,430,817 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 6,604,703 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,294,600 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,074,696 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 2,331,247 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,942,632 |
| Jul 21, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 16.28% | 10,441,945 |