Lindian Resources Limited (ASX:LIN)
Australia flag Australia · Delayed Price · Currency is AUD
0.2400
-0.0150 (-5.88%)
Sep 3, 2025, 4:14 PM AEST

Lindian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.260.270.240.260.262.00%5,540,230
Sep 1, 20250.280.290.250.250.25-9.09%8,847,833
Aug 29, 20250.250.280.250.280.2810.00%17,651,818
Aug 28, 20250.250.260.240.250.25-8,597,399
Aug 27, 20250.240.260.240.250.256.38%10,144,785
Aug 26, 20250.260.260.230.240.24-9.62%7,818,076
Aug 25, 20250.230.270.230.260.268.33%9,483,315
Aug 22, 20250.240.240.230.240.24-7,799,033
Aug 21, 20250.220.240.220.240.2411.63%7,610,370
Aug 20, 20250.250.260.220.220.22-4.44%21,487,653
Aug 19, 20250.230.230.230.230.23--
Aug 18, 20250.230.230.230.230.23--
Aug 15, 20250.230.230.220.230.23-5,220,745
Aug 14, 20250.220.230.200.230.234.65%9,898,720
Aug 13, 20250.200.230.200.220.2216.22%16,847,870
Aug 12, 20250.140.190.140.190.1937.04%22,386,446
Aug 11, 20250.130.140.120.140.148.00%9,969,888
Aug 8, 20250.130.140.130.130.13-3.85%8,405,209
Aug 7, 20250.130.140.130.130.134.00%14,412,197
Aug 6, 20250.150.150.120.130.1332.98%31,195,755
Aug 5, 20250.090.090.090.090.09--
Aug 4, 20250.100.110.090.090.09-6.00%9,496,883
Aug 1, 20250.100.110.100.100.10-4.76%6,447,348
Jul 31, 20250.100.110.100.110.115.00%5,538,952
Jul 30, 20250.100.100.100.100.10-4.76%3,748,724
Jul 29, 20250.100.110.090.110.115.00%4,430,817
Jul 28, 20250.110.110.100.100.10-9.09%6,604,703
Jul 25, 20250.110.110.110.110.114.76%2,294,600
Jul 24, 20250.110.110.100.110.11-1,074,696
Jul 23, 20250.110.110.100.110.115.00%2,331,247
Jul 22, 20250.110.110.100.100.10-1,942,632
Jul 21, 20250.090.110.090.100.1016.28%10,441,945
Jul 18, 20250.090.090.090.090.09-2,098,915
Jul 17, 20250.090.100.090.090.09-1.15%4,652,797
Jul 16, 20250.090.100.090.090.09-4.40%2,279,332
Jul 15, 20250.100.100.090.090.09-4.21%3,514,825
Jul 14, 20250.100.100.090.100.102.15%1,408,919
Jul 11, 20250.100.100.090.090.091.09%1,759,364
Jul 10, 20250.090.090.090.090.092.22%138,090
Jul 9, 20250.090.090.090.090.09-3.23%1,829,654
Jul 8, 20250.090.090.090.090.091.09%21,126
Jul 7, 20250.090.100.090.090.09-3.16%795,905
Jul 4, 20250.090.100.090.100.10-517,873
Jul 3, 20250.100.100.090.100.10-1.04%1,632,880
Jul 2, 20250.100.100.100.100.10-2.04%476,658
Jul 1, 20250.100.100.090.100.101.03%757,984
Jun 30, 20250.100.100.090.100.10-1,146,648
Jun 27, 20250.100.100.100.100.10-1.02%352,572
Jun 26, 20250.100.100.100.100.10-2.00%600,569
Jun 25, 20250.100.110.100.100.10-4.76%255,190