Lindian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	0.33	0.33	0.30	0.33	0.33	-4.41%	9,487,820
Nov 20, 2025	0.34	0.36	0.33	0.34	0.34	1.49%	7,516,227
Nov 19, 2025	0.34	0.35	0.34	0.34	0.34	-	8,811,151
Nov 18, 2025	0.33	0.35	0.33	0.34	0.34	-	11,473,450
Nov 17, 2025	0.35	0.35	0.32	0.34	0.34	-1.47%	7,229,298
Nov 14, 2025	0.32	0.35	0.31	0.34	0.34	4.62%	10,165,090
Nov 13, 2025	0.33	0.33	0.32	0.33	0.33	-	3,355,839
Nov 12, 2025	0.34	0.35	0.32	0.33	0.33	-1.52%	6,864,063
Nov 11, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	6,651,895
Nov 10, 2025	0.30	0.34	0.30	0.33	0.33	8.33%	5,092,766
Nov 7, 2025	0.31	0.31	0.30	0.30	0.30	-4.76%	1,843,129
Nov 6, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	3,732,064
Nov 5, 2025	0.31	0.31	0.29	0.31	0.31	-	4,520,279
Nov 4, 2025	0.31	0.31	0.30	0.31	0.31	-	1,751,574
Nov 3, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	3,852,632
Oct 31, 2025	0.30	0.33	0.30	0.33	0.33	8.33%	4,916,504
Oct 30, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	15,272,420
Oct 29, 2025	0.32	0.33	0.32	0.32	0.32	4.92%	28,964,450
Oct 28, 2025	0.28	0.31	0.28	0.31	0.31	7.02%	16,869,430
Oct 27, 2025	0.34	0.35	0.27	0.29	0.29	-22.97%	38,692,670
Oct 24, 2025	0.38	0.39	0.36	0.37	0.37	-3.90%	8,931,007
Oct 23, 2025	0.37	0.39	0.37	0.39	0.39	-	11,985,120
Oct 22, 2025	0.40	0.40	0.38	0.39	0.39	-8.33%	13,789,940
Oct 21, 2025	0.41	0.44	0.41	0.42	0.42	7.69%	18,963,190
Oct 20, 2025	0.37	0.39	0.36	0.39	0.39	5.41%	6,247,035
Oct 17, 2025	0.38	0.38	0.35	0.37	0.37	-3.90%	12,134,470
Oct 16, 2025	0.39	0.41	0.38	0.39	0.39	-3.75%	15,168,750
Oct 15, 2025	0.39	0.41	0.37	0.40	0.40	3.90%	20,681,170
Oct 14, 2025	0.39	0.40	0.37	0.39	0.39	8.45%	29,317,900
Oct 13, 2025	0.37	0.38	0.35	0.36	0.36	-1.39%	24,367,590
Oct 10, 2025	0.36	0.36	0.34	0.36	0.36	-	11,256,630
Oct 9, 2025	0.33	0.37	0.33	0.36	0.36	10.77%	14,255,640
Oct 8, 2025	0.33	0.33	0.31	0.33	0.33	-	3,802,795
Oct 7, 2025	0.31	0.33	0.30	0.33	0.33	4.84%	7,236,960
Oct 6, 2025	0.31	0.33	0.31	0.31	0.31	5.08%	6,597,375
Oct 3, 2025	0.32	0.32	0.29	0.30	0.30	-4.84%	5,222,508
Oct 2, 2025	0.30	0.31	0.28	0.31	0.31	1.64%	7,431,580
Oct 1, 2025	0.27	0.31	0.26	0.31	0.31	15.09%	17,044,860
Sep 30, 2025	0.27	0.28	0.26	0.27	0.27	-1.85%	5,328,451
Sep 29, 2025	0.27	0.28	0.26	0.27	0.27	-	1,727,008
Sep 26, 2025	0.26	0.28	0.26	0.27	0.27	1.89%	9,751,327
Sep 25, 2025	0.27	0.27	0.25	0.27	0.27	-	10,347,630