Lindian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.76	0.78	0.75	0.78	-	1.97%	8,275,790
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
Jul 6, 2026	0.97	0.97	0.89	0.90	0.90	-5.76%	7,314,339
Jul 3, 2026	0.95	1.00	0.95	0.96	0.96	2.69%	8,659,307
Jul 2, 2026	0.91	0.94	0.89	0.93	0.93	1.64%	3,697,746
Jul 1, 2026	0.94	0.94	0.88	0.92	0.92	-1.61%	4,162,160
Jun 30, 2026	0.95	0.95	0.90	0.93	0.93	-2.11%	8,758,244
Jun 29, 2026	0.93	0.95	0.90	0.95	0.95	3.26%	7,071,356
Jun 26, 2026	0.91	0.93	0.88	0.92	0.92	1.10%	4,930,395
Jun 25, 2026	0.90	0.93	0.85	0.91	0.91	-	9,687,847
Jun 24, 2026	0.88	0.94	0.87	0.91	0.91	4.00%	5,696,283
Jun 23, 2026	0.91	0.94	0.85	0.88	0.88	-0.57%	5,166,653
Jun 22, 2026	0.85	0.91	0.85	0.88	0.88	6.67%	9,249,359
Jun 19, 2026	0.81	0.85	0.80	0.83	0.83	3.12%	3,543,061
Jun 18, 2026	0.86	0.87	0.80	0.80	0.80	-7.51%	9,770,181