LinQ Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.37	0.38	0.35	0.38	0.38	2.74%	249,109
Mar 26, 2026	0.41	0.41	0.36	0.37	0.37	-1.35%	259,803
Mar 25, 2026	0.36	0.39	0.36	0.37	0.37	7.25%	423,503
Mar 24, 2026	0.33	0.37	0.33	0.35	0.35	4.55%	326,446
Mar 23, 2026	0.37	0.37	0.32	0.33	0.33	-10.81%	1,416,865
Mar 20, 2026	0.38	0.39	0.36	0.37	0.37	-2.63%	342,121
Mar 19, 2026	0.42	0.42	0.38	0.38	0.38	-9.52%	593,425
Mar 18, 2026	0.43	0.43	0.40	0.42	0.42	1.20%	350,468
Mar 17, 2026	0.43	0.43	0.41	0.42	0.42	1.22%	320,589
Mar 16, 2026	0.46	0.46	0.41	0.41	0.41	-12.77%	729,406
Mar 13, 2026	0.46	0.47	0.45	0.47	0.47	-	116,236
Mar 12, 2026	0.47	0.48	0.46	0.47	0.47	-	477,985
Mar 11, 2026	0.49	0.49	0.46	0.47	0.47	-2.08%	663,591
Mar 10, 2026	0.46	0.50	0.46	0.48	0.48	6.67%	437,247
Mar 9, 2026	0.49	0.49	0.44	0.45	0.45	-6.25%	925,285
Mar 6, 2026	0.48	0.50	0.46	0.48	0.48	1.05%	805,044
Mar 5, 2026	0.48	0.50	0.46	0.48	0.48	3.26%	432,195
Mar 4, 2026	0.48	0.50	0.46	0.46	0.46	-9.80%	1,174,411
Mar 3, 2026	0.55	0.57	0.48	0.51	0.51	-1.92%	915,169
Mar 2, 2026	0.53	0.54	0.51	0.52	0.52	-4.59%	380,503
Feb 27, 2026	0.52	0.55	0.50	0.55	0.55	5.83%	438,574
Feb 26, 2026	0.56	0.57	0.51	0.52	0.52	-6.36%	360,012
Feb 25, 2026	0.55	0.57	0.53	0.55	0.55	1.85%	867,421
Feb 24, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	529,132
Feb 23, 2026	0.54	0.55	0.52	0.55	0.55	1.85%	747,646
Feb 20, 2026	0.51	0.56	0.47	0.54	0.54	6.93%	1,244,690
Feb 19, 2026	0.47	0.53	0.47	0.51	0.51	8.60%	1,851,704
Feb 18, 2026	0.43	0.47	0.42	0.47	0.47	12.05%	1,087,725
Feb 17, 2026	0.47	0.49	0.41	0.42	0.42	-11.70%	1,720,831
Feb 16, 2026	0.51	0.51	0.47	0.47	0.47	-2.08%	1,018,731
Feb 13, 2026	0.52	0.52	0.46	0.48	0.48	-10.28%	2,252,944
Feb 12, 2026	0.58	0.60	0.53	0.54	0.54	8.08%	4,447,811
Feb 11, 2026	0.47	0.51	0.47	0.50	0.50	4.21%	79,954
Feb 10, 2026	0.49	0.51	0.47	0.48	0.48	-	887,487
Feb 9, 2026	0.47	0.54	0.47	0.48	0.48	4.40%	1,850,087
Feb 6, 2026	0.46	0.50	0.40	0.46	0.46	-	1,771,385
Feb 5, 2026	0.52	0.52	0.46	0.46	0.46	-13.33%	1,002,856
Feb 4, 2026	0.51	0.53	0.49	0.53	0.53	5.00%	1,921,178
Feb 3, 2026	0.43	0.50	0.43	0.50	0.50	21.95%	2,188,229
Feb 2, 2026	0.42	0.45	0.40	0.41	0.41	-13.68%	2,569,830
Jan 30, 2026	0.54	0.54	0.47	0.48	0.48	-15.18%	2,079,881
Jan 29, 2026	0.63	0.63	0.56	0.56	0.56	-11.11%	1,094,236
Jan 28, 2026	0.60	0.63	0.57	0.63	0.63	5.00%	986,400
Jan 27, 2026	0.62	0.64	0.60	0.60	0.60	-6.98%	1,216,167
Jan 21, 2026	0.66	0.67	0.63	0.65	0.65	0.78%	700,037
Jan 20, 2026	0.75	0.76	0.62	0.64	0.64	-11.72%	2,859,902
Jan 19, 2026	0.59	0.76	0.58	0.73	0.73	22.88%	1,966,954
Jan 16, 2026	0.53	0.64	0.45	0.59	0.59	11.32%	2,572,516
Jan 15, 2026	0.42	0.55	0.40	0.53	0.53	27.71%	3,324,455
Jan 14, 2026	0.42	0.45	0.37	0.42	0.42	15.28%	4,179,422