Lindian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.40	0.41	0.37	0.37	0.37	-10.84%	6,712,046
Feb 4, 2026	0.43	0.45	0.42	0.42	0.42	1.22%	2,889,877
Feb 3, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	3,448,517
Feb 2, 2026	0.40	0.43	0.39	0.40	0.40	-5.88%	8,576,197
Jan 30, 2026	0.44	0.46	0.41	0.43	0.43	-6.59%	15,569,470
Jan 29, 2026	0.47	0.47	0.39	0.46	0.46	-4.21%	26,254,430
Jan 28, 2026	0.47	0.48	0.45	0.48	0.48	1.06%	4,081,766
Jan 27, 2026	0.48	0.50	0.46	0.47	0.47	-4.08%	5,904,192
Jan 23, 2026	0.50	0.52	0.47	0.49	0.49	1.03%	10,650,170
Jan 22, 2026	0.49	0.49	0.47	0.49	0.49	1.04%	4,245,641
Jan 21, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	5,955,575
Jan 20, 2026	0.49	0.49	0.47	0.49	0.49	1.03%	5,039,627
Jan 19, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	2,947,873
Jan 16, 2026	0.47	0.48	0.45	0.47	0.47	-	6,758,517
Jan 15, 2026	0.48	0.50	0.47	0.47	0.47	4.44%	13,614,422
Jan 14, 2026	0.45	0.46	0.44	0.45	0.45	-1.10%	1,452,842
Jan 13, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	2,867,710
Jan 12, 2026	0.46	0.48	0.44	0.45	0.45	-3.26%	5,216,329
Jan 9, 2026	0.47	0.47	0.45	0.46	0.46	-3.16%	3,276,735
Jan 8, 2026	0.45	0.49	0.44	0.48	0.48	5.56%	11,104,551
Jan 7, 2026	0.43	0.46	0.42	0.45	0.45	5.88%	8,459,007
Jan 6, 2026	0.43	0.44	0.41	0.43	0.43	-1.16%	1,983,201
Jan 5, 2026	0.42	0.43	0.41	0.43	0.43	3.61%	4,588,977
Jan 2, 2026	0.42	0.44	0.41	0.42	0.42	-	4,207,645
Dec 31, 2025	0.39	0.43	0.39	0.42	0.42	5.06%	4,709,140
Dec 30, 2025	0.37	0.41	0.37	0.40	0.40	5.33%	10,005,510
Dec 29, 2025	0.36	0.38	0.36	0.38	0.38	2.74%	1,589,052
Dec 24, 2025	0.37	0.37	0.35	0.37	0.37	-	1,323,760
Dec 23, 2025	0.37	0.38	0.35	0.37	0.37	-	3,183,882
Dec 22, 2025	0.36	0.38	0.36	0.37	0.37	-2.67%	2,899,036
Dec 19, 2025	0.37	0.38	0.35	0.38	0.38	1.35%	9,805,340
Dec 18, 2025	0.37	0.38	0.36	0.37	0.37	-1.33%	2,386,284
Dec 17, 2025	0.35	0.38	0.35	0.38	0.38	7.14%	4,791,720
Dec 16, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	6,726,964
Dec 15, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	3,051,741
Dec 12, 2025	0.37	0.38	0.36	0.36	0.36	-	2,470,628
Dec 11, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	4,664,957
Dec 10, 2025	0.39	0.39	0.35	0.37	0.37	-2.63%	9,439,537
Dec 9, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	6,312,098
Dec 8, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	2,650,497
Dec 5, 2025	0.36	0.39	0.36	0.37	0.37	-	2,043,902
Dec 4, 2025	0.35	0.37	0.34	0.37	0.37	5.80%	3,393,293
Dec 3, 2025	0.36	0.37	0.35	0.35	0.35	-5.48%	2,890,920
Dec 2, 2025	0.38	0.40	0.36	0.37	0.37	-2.67%	4,856,665
Dec 1, 2025	0.38	0.39	0.36	0.38	0.38	-3.85%	8,533,209
Nov 28, 2025	0.38	0.41	0.38	0.39	0.39	2.63%	12,732,500
Nov 27, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	3,490,506
Nov 26, 2025	0.37	0.38	0.36	0.38	0.38	2.74%	7,293,301
Nov 25, 2025	0.33	0.38	0.33	0.37	0.37	12.31%	15,348,700
Nov 24, 2025	0.32	0.33	0.31	0.33	0.33	-	3,715,204