Lindian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.47	0.48	0.45	0.46	-	-1.70%	2,265,967
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
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