Lindian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.81	0.81	0.77	0.78	-	-4.66%	7,547,892
Mar 17, 2026	0.85	0.87	0.81	0.82	0.82	-4.12%	11,787,560
Mar 16, 2026	0.89	0.89	0.84	0.85	0.85	-6.59%	10,118,080
Mar 13, 2026	0.80	0.93	0.80	0.91	0.91	11.66%	19,772,320
Mar 12, 2026	0.83	0.85	0.79	0.82	0.82	-4.68%	7,660,133
Mar 11, 2026	0.82	0.86	0.80	0.86	0.86	11.76%	13,548,830
Mar 10, 2026	0.72	0.78	0.70	0.77	0.77	9.29%	8,475,068
Mar 9, 2026	0.72	0.73	0.65	0.70	0.70	-7.89%	16,551,620
Mar 6, 2026	0.72	0.77	0.70	0.76	0.76	0.66%	12,640,357
Mar 5, 2026	0.69	0.76	0.67	0.76	0.76	15.27%	24,913,110
Mar 4, 2026	0.62	0.70	0.62	0.66	0.66	0.77%	21,444,250
Mar 3, 2026	0.55	0.72	0.55	0.65	0.65	22.64%	53,770,400
Feb 26, 2026	0.52	0.54	0.51	0.53	0.53	2.91%	7,242,816
Feb 25, 2026	0.49	0.52	0.48	0.52	0.52	7.29%	9,165,577
Feb 24, 2026	0.45	0.49	0.44	0.48	0.48	10.34%	8,520,940
Feb 23, 2026	0.42	0.45	0.41	0.44	0.44	6.10%	6,613,925
Feb 20, 2026	0.41	0.43	0.41	0.41	0.41	-3.53%	2,370,149
Feb 19, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	843,201
Feb 18, 2026	0.41	0.44	0.40	0.43	0.43	6.17%	1,271,079
Feb 17, 2026	0.41	0.42	0.40	0.41	0.41	-2.41%	1,473,149
Feb 16, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	2,391,580
Feb 13, 2026	0.40	0.42	0.39	0.42	0.42	1.20%	3,019,634
Feb 12, 2026	0.41	0.43	0.40	0.42	0.42	1.22%	15,464,700
Feb 11, 2026	0.41	0.41	0.39	0.41	0.41	3.80%	2,425,261
Feb 10, 2026	0.39	0.40	0.38	0.40	0.40	3.95%	2,925,904
Feb 9, 2026	0.37	0.38	0.37	0.38	0.38	10.14%	2,193,774
Feb 6, 2026	0.36	0.37	0.34	0.35	0.35	-6.76%	12,389,060
Feb 5, 2026	0.40	0.41	0.37	0.37	0.37	-10.84%	9,112,046
Feb 4, 2026	0.43	0.45	0.42	0.42	0.42	1.22%	2,889,877
Feb 3, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	3,448,517
Feb 2, 2026	0.40	0.43	0.39	0.40	0.40	-5.88%	8,576,197
Jan 30, 2026	0.44	0.46	0.41	0.43	0.43	-6.59%	15,569,470
Jan 29, 2026	0.47	0.47	0.39	0.46	0.46	-4.21%	26,254,430
Jan 28, 2026	0.47	0.48	0.45	0.48	0.48	1.06%	4,081,766
Jan 27, 2026	0.48	0.50	0.46	0.47	0.47	-4.08%	5,904,192
Jan 23, 2026	0.50	0.52	0.47	0.49	0.49	1.03%	10,650,170
Jan 22, 2026	0.49	0.49	0.47	0.49	0.49	1.04%	4,245,641
Jan 21, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	5,955,575
Jan 20, 2026	0.49	0.49	0.47	0.49	0.49	1.03%	5,039,627
Jan 19, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	2,947,873
Jan 16, 2026	0.47	0.48	0.45	0.47	0.47	-	6,758,517
Jan 15, 2026	0.48	0.50	0.47	0.47	0.47	4.44%	13,614,420
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%	11,104,550
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