Lindian Resources Limited (ASX:LIN)
Australia · Delayed Price · Currency is AUD 0.3700
-0.0150 (-3.90%)
Oct 17, 2025, 4:11 PM AEST
Lindian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -3.90% | 12,134,473 |
| Oct 16, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -3.75% | 15,168,753 |
| Oct 15, 2025 | 0.39 | 0.41 | 0.37 | 0.40 | 0.40 | 3.90% | 20,681,174 |
| Oct 14, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 8.45% | 29,317,904 |
| Oct 13, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -1.39% | 24,367,599 |
| Oct 10, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | - | 11,256,635 |
| Oct 9, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 10.77% | 14,255,645 |
| 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 | -2.21% | 6,597,375 |
| Oct 5, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 7.46% | 2,008,293 |
| 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% | 17,044,863 |
| 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 |
| 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 |