Lindian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.65	0.68	0.65	0.67	-	0.75%	5,000,781
May 15, 2026	0.70	0.72	0.67	0.67	0.67	-6.34%	7,393,251
May 14, 2026	0.75	0.76	0.68	0.71	0.71	-5.33%	9,746,587
May 13, 2026	0.74	0.79	0.73	0.75	0.75	2.74%	10,161,300
May 12, 2026	0.76	0.77	0.70	0.73	0.73	-4.58%	7,720,154
May 11, 2026	0.79	0.83	0.75	0.77	0.77	-3.16%	5,285,486
May 8, 2026	0.78	0.79	0.75	0.79	0.79	1.94%	5,734,775
May 7, 2026	0.77	0.79	0.67	0.78	0.78	4.03%	21,578,460
May 6, 2026	0.76	0.77	0.74	0.75	0.75	-	12,030,940
May 5, 2026	0.78	0.78	0.74	0.75	0.75	-3.87%	5,684,948
May 4, 2026	0.82	0.83	0.76	0.78	0.78	-5.49%	7,053,706
May 1, 2026	0.83	0.86	0.81	0.82	0.82	2.50%	9,856,413
Apr 30, 2026	0.84	0.85	0.79	0.80	0.80	-7.51%	16,768,110
Apr 29, 2026	0.85	0.89	0.80	0.87	0.87	1.17%	7,304,634
Apr 28, 2026	0.90	0.91	0.85	0.86	0.86	-2.29%	9,077,683
Apr 27, 2026	0.88	0.90	0.86	0.88	0.88	-1.69%	2,875,312
Apr 24, 2026	0.91	0.93	0.87	0.89	0.89	-2.73%	6,619,052
Apr 23, 2026	1.00	1.00	0.89	0.92	0.92	-5.67%	8,037,144
Apr 22, 2026	1.00	1.01	0.94	0.97	0.97	-3.48%	7,606,311
Apr 21, 2026	0.94	1.03	0.93	1.01	1.01	9.24%	12,147,220
Apr 20, 2026	0.96	0.97	0.89	0.92	0.92	-3.16%	6,512,048
Apr 17, 2026	0.93	0.97	0.92	0.95	0.95	3.26%	6,912,589
Apr 16, 2026	0.94	0.94	0.91	0.92	0.92	-	9,199,008
Apr 15, 2026	0.91	0.94	0.89	0.92	0.92	2.22%	3,575,879
Apr 14, 2026	0.93	0.97	0.89	0.90	0.90	-	7,485,800
Apr 13, 2026	0.90	0.91	0.88	0.90	0.90	-0.55%	8,801,384
Apr 10, 2026	0.90	0.94	0.90	0.91	0.91	-0.55%	8,798,457
Apr 9, 2026	0.88	0.91	0.86	0.91	0.91	4.60%	6,343,520
Apr 8, 2026	0.80	0.87	0.78	0.87	0.87	10.13%	7,872,534
Apr 7, 2026	0.75	0.81	0.75	0.79	0.79	4.64%	7,687,256
Apr 2, 2026	0.78	0.78	0.74	0.76	0.76	-1.31%	22,589,490
Apr 1, 2026	0.80	0.80	0.75	0.77	0.77	-13.56%	18,052,480
Mar 30, 2026	0.85	0.90	0.84	0.89	0.89	2.31%	9,213,787
Mar 27, 2026	0.79	0.87	0.78	0.87	0.87	4.22%	5,845,720
Mar 26, 2026	0.84	0.88	0.80	0.83	0.83	-	9,052,791
Mar 25, 2026	0.73	0.84	0.72	0.83	0.83	16.90%	15,792,930
Mar 24, 2026	0.72	0.73	0.68	0.71	0.71	5.97%	8,203,332
Mar 23, 2026	0.69	0.71	0.67	0.67	0.67	-10.07%	16,187,040
Mar 20, 2026	0.72	0.78	0.72	0.75	0.75	-0.67%	11,192,180
Mar 19, 2026	0.74	0.76	0.72	0.75	0.75	-4.46%	11,605,550
Mar 18, 2026	0.81	0.81	0.77	0.79	0.79	-3.68%	10,940,990
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%	19,051,620
Mar 6, 2026	0.72	0.77	0.70	0.76	0.76	0.66%	12,640,350
Mar 5, 2026	0.69	0.76	0.67	0.76	0.76	15.27%	24,913,110