Lincoln Gold Mining Inc. (FRA:ZMG)
Germany · Delayed Price · Currency is EUR 0.2280
+0.0020 (0.88%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:ZMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 320 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.42% | - |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Oct 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.48% | - |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Oct 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.57% | - |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.08% | - |
| Oct 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.27% | - |
| Oct 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.78% | - |
| Oct 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Oct 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -16.31% | - |
| Sep 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.02% | - |
| Sep 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.72% | - |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.96% | - |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.02% | - |
| Sep 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.26% | - |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.29% | - |
| Sep 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Sep 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Sep 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.88% | - |
| Sep 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.44% | - |
| Aug 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 10.53% | - |
| Aug 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.90% | - |
| Aug 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.55% | - |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.23% | - |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.80% | - |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |