Lindian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.62	0.68	0.62	0.64	-	3.23%	16,395,284
Sep 17, 2026	0.62	0.63	0.59	0.62	0.62	3.33%	8,963,825
Sep 16, 2026	0.62	0.62	0.60	0.60	0.60	-0.83%	12,150,645
Sep 15, 2026	0.60	0.62	0.59	0.61	0.61	3.42%	7,924,684
Sep 14, 2026	0.65	0.65	0.58	0.59	0.59	-10.69%	14,834,902
Sep 11, 2026	0.66	0.67	0.64	0.66	0.66	-3.68%	11,604,201
Sep 10, 2026	0.70	0.74	0.68	0.68	0.68	-4.23%	11,391,480
Sep 9, 2026	0.70	0.74	0.68	0.71	0.71	2.16%	9,935,641
Sep 8, 2026	0.67	0.71	0.67	0.70	0.70	4.51%	10,514,680
Sep 7, 2026	0.67	0.69	0.65	0.67	0.67	-0.75%	11,516,380
Sep 4, 2026	0.67	0.68	0.63	0.67	0.67	5.51%	27,956,190
Sep 3, 2026	0.82	0.85	0.62	0.64	0.64	-16.99%	55,457,013
Aug 31, 2026	0.77	0.82	0.76	0.77	0.77	-1.29%	9,487,288
Aug 28, 2026	0.76	0.78	0.75	0.78	0.78	1.97%	8,390,240
Aug 27, 2026	0.78	0.79	0.75	0.76	0.76	-1.30%	5,910,054
Aug 26, 2026	0.79	0.83	0.77	0.77	0.77	-2.53%	10,600,980
Aug 25, 2026	0.77	0.79	0.75	0.79	0.79	3.27%	5,936,467
Aug 24, 2026	0.80	0.81	0.76	0.77	0.77	-3.16%	9,821,589
Aug 21, 2026	0.75	0.79	0.73	0.79	0.79	3.95%	9,384,979
Aug 20, 2026	0.80	0.82	0.74	0.76	0.76	-1.30%	12,435,510
Aug 19, 2026	0.78	0.80	0.75	0.77	0.77	-1.91%	9,566,717
Aug 18, 2026	0.83	0.83	0.76	0.79	0.79	-4.27%	14,622,530
Aug 17, 2026	0.84	0.89	0.81	0.82	0.82	-2.38%	8,056,577
Aug 14, 2026	0.83	0.84	0.80	0.84	0.84	0.60%	13,885,300
Aug 13, 2026	0.84	0.86	0.81	0.84	0.84	2.45%	8,407,882
Aug 12, 2026	0.85	0.88	0.81	0.82	0.82	-5.23%	15,294,090
Aug 11, 2026	0.83	0.89	0.80	0.86	0.86	4.24%	22,793,430
Aug 10, 2026	0.84	0.86	0.76	0.83	0.83	18.28%	35,745,660
Aug 5, 2026	0.78	0.78	0.69	0.70	0.70	-10.00%	22,404,344
Aug 4, 2026	0.79	0.82	0.76	0.78	0.78	0.65%	9,594,964
Aug 3, 2026	0.78	0.81	0.76	0.77	0.77	-1.28%	4,909,876
Jul 31, 2026	0.76	0.79	0.75	0.78	0.78	8.33%	7,384,470
Jul 30, 2026	0.72	0.74	0.69	0.72	0.72	-2.04%	11,858,608
Jul 29, 2026	0.77	0.79	0.73	0.74	0.74	-4.55%	17,233,054
Jul 28, 2026	0.83	0.84	0.76	0.77	0.77	-8.88%	16,782,323
Jul 27, 2026	0.73	0.85	0.73	0.85	0.85	17.36%	24,028,842
Jul 24, 2026	0.74	0.75	0.71	0.72	0.72	-3.36%	5,515,006
Jul 23, 2026	0.72	0.76	0.72	0.75	0.75	4.93%	5,582,789
Jul 22, 2026	0.73	0.75	0.71	0.71	0.71	-1.39%	5,565,918
Jul 21, 2026	0.69	0.73	0.68	0.72	0.72	4.35%	5,180,073
Jul 20, 2026	0.69	0.72	0.68	0.69	0.69	-0.72%	6,940,635
Jul 17, 2026	0.72	0.72	0.67	0.70	0.70	-6.71%	15,073,820
Jul 16, 2026	0.77	0.77	0.74	0.75	0.75	-3.25%	7,734,075
Jul 15, 2026	0.79	0.79	0.75	0.77	0.77	1.32%	7,519,937
Jul 14, 2026	0.80	0.81	0.74	0.76	0.76	-6.75%	13,049,979
Jul 13, 2026	0.80	0.83	0.77	0.82	0.82	-	6,913,955
Jul 10, 2026	0.85	0.87	0.79	0.82	0.82	-3.55%	5,578,992
Jul 9, 2026	0.84	0.85	0.82	0.85	0.85	0.60%	2,109,117
Jul 8, 2026	0.86	0.87	0.83	0.84	0.84	-2.33%	3,672,934
Jul 7, 2026	0.90	0.90	0.85	0.86	0.86	-4.44%	5,812,928