LinQ Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.36	0.36	0.35	0.35	-	-1.41%	1,062
Jun 2, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	170,289
Jun 1, 2026	0.36	0.38	0.36	0.37	0.37	5.71%	139,114
May 29, 2026	0.34	0.36	0.33	0.35	0.35	11.11%	579,419
May 28, 2026	0.35	0.35	0.32	0.32	0.32	-8.70%	241,472
May 27, 2026	0.34	0.40	0.34	0.35	0.35	2.99%	490,819
May 26, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	94,402
May 25, 2026	0.38	0.38	0.36	0.36	0.36	-	123,515
May 22, 2026	0.36	0.38	0.36	0.36	0.36	-1.37%	50,389
May 21, 2026	0.35	0.37	0.35	0.37	0.37	1.39%	136,166
May 20, 2026	0.38	0.38	0.33	0.36	0.36	-2.70%	376,365
May 19, 2026	0.41	0.41	0.36	0.37	0.37	-1.33%	268,737
May 18, 2026	0.40	0.42	0.38	0.38	0.38	-9.64%	353,684
May 15, 2026	0.46	0.47	0.42	0.42	0.42	-9.78%	277,766
May 14, 2026	0.52	0.52	0.45	0.46	0.46	-9.80%	543,831
May 13, 2026	0.47	0.51	0.44	0.51	0.51	8.51%	1,132,066
May 12, 2026	0.41	0.47	0.40	0.47	0.47	18.99%	792,240
May 11, 2026	0.40	0.41	0.39	0.40	0.40	1.28%	253,598
May 8, 2026	0.39	0.40	0.39	0.39	0.39	-	64,439
May 7, 2026	0.40	0.40	0.39	0.39	0.39	-	75,335
May 6, 2026	0.39	0.39	0.39	0.39	0.39	-	75,804
May 5, 2026	0.38	0.39	0.36	0.39	0.39	9.86%	293,350
May 4, 2026	0.38	0.38	0.36	0.36	0.36	-6.58%	126,188
May 1, 2026	0.36	0.38	0.36	0.38	0.38	8.57%	43,490
Apr 30, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	251,544
Apr 29, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	230,592
Apr 28, 2026	0.41	0.41	0.39	0.40	0.40	-4.82%	186,066
Apr 27, 2026	0.37	0.42	0.37	0.42	0.42	9.21%	285,826
Apr 24, 2026	0.38	0.38	0.37	0.38	0.38	-2.56%	62,371
Apr 23, 2026	0.37	0.39	0.37	0.39	0.39	8.33%	166,523
Apr 22, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	79,288
Apr 21, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	207,683
Apr 20, 2026	0.36	0.40	0.36	0.37	0.37	1.37%	180,588
Apr 17, 2026	0.36	0.39	0.36	0.37	0.37	1.39%	181,396
Apr 16, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	50,068
Apr 15, 2026	0.37	0.38	0.36	0.38	0.38	5.63%	117,719
Apr 14, 2026	0.36	0.37	0.35	0.36	0.36	-6.58%	220,622
Apr 13, 2026	0.39	0.39	0.35	0.38	0.38	-	100,593
Apr 10, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	71,579
Apr 9, 2026	0.44	0.44	0.39	0.40	0.40	-4.76%	151,073
Apr 8, 2026	0.38	0.44	0.38	0.42	0.42	13.51%	505,698
Apr 7, 2026	0.37	0.39	0.37	0.37	0.37	1.37%	57,592
Apr 2, 2026	0.40	0.42	0.36	0.37	0.37	-7.59%	629,486
Apr 1, 2026	0.40	0.41	0.39	0.40	0.40	2.60%	974,389
Mar 31, 2026	0.36	0.39	0.35	0.39	0.39	5.48%	299,022
Mar 30, 2026	0.36	0.37	0.34	0.37	0.37	-2.67%	185,714
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