LinQ Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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