Lindian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.32	0.34	0.31	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	-	4,520,279
Nov 3, 2025	0.33	0.33	0.31	0.31	0.31	-	3,852,632
Nov 2, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	2,197,405
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%	15,272,426
Oct 29, 2025	0.32	0.33	0.32	0.32	0.32	4.92%	28,964,451
Oct 28, 2025	0.28	0.31	0.28	0.31	0.31	7.02%	16,869,433
Oct 27, 2025	0.34	0.35	0.27	0.29	0.29	-22.97%	38,692,679
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	-	11,985,128
Oct 22, 2025	0.40	0.40	0.38	0.39	0.39	-8.33%	13,789,944
Oct 21, 2025	0.41	0.44	0.41	0.42	0.42	7.69%	18,963,194
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%	12,134,473
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%	7,431,580
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