Linamar Corporation (LIMAF)
OTCMKTS · Delayed Price · Currency is USD
48.95
+0.23 (0.47%)
Jul 16, 2025, 3:02 PM EDT
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | - | 0.47% | 133 |
| Jul 15, 2025 | 49.74 | 49.74 | 48.72 | 48.72 | 48.72 | 1.20% | 11,863 |
| Jul 14, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - | 11,205 |
| Jul 11, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.75% | 1,397 |
| Jul 10, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - | 9,015 |
| Jul 9, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - | 3,632 |
| Jul 8, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - | 13,092 |
| Jul 7, 2025 | 48.33 | 48.33 | 47.75 | 47.78 | 47.78 | -3.08% | 14,915 |
| Jul 3, 2025 | 49.09 | 49.35 | 48.87 | 49.30 | 49.30 | 0.03% | 5,230 |
| Jul 2, 2025 | 49.23 | 49.34 | 49.18 | 49.28 | 49.28 | 3.58% | 4,272 |
| Jul 1, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - | 454 |
| Jun 30, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 3.21% | 1,098 |
| Jun 27, 2025 | 46.09 | 46.10 | 46.09 | 46.10 | 46.10 | -0.25% | 13,373 |
| Jun 26, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - | 413 |
| Jun 25, 2025 | 46.70 | 46.70 | 46.15 | 46.22 | 46.22 | -0.93% | 4,329 |
| Jun 24, 2025 | 46.50 | 46.65 | 46.50 | 46.65 | 46.65 | 1.37% | 3,558 |
| Jun 23, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.79% | 3,079 |
| Jun 20, 2025 | 45.52 | 45.66 | 45.10 | 45.66 | 45.66 | -1.47% | 22,818 |
| Jun 18, 2025 | 46.25 | 46.34 | 46.25 | 46.34 | 46.34 | 0.24% | 826 |
| Jun 17, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.86% | 801 |
| Jun 16, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - | 13,724 |
| Jun 13, 2025 | 47.04 | 47.04 | 46.63 | 46.63 | 46.63 | -0.79% | 5,650 |
| Jun 12, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 13,100 |
| Jun 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 5,987 |
| Jun 10, 2025 | 46.83 | 47.20 | 46.83 | 47.00 | 47.00 | 3.57% | 728 |
| Jun 9, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - | 12,880 |
| Jun 6, 2025 | 45.47 | 45.49 | 45.38 | 45.38 | 45.38 | 0.82% | 1,315 |
| Jun 5, 2025 | 45.20 | 45.20 | 45.01 | 45.01 | 45.01 | -0.89% | 7,086 |
| Jun 4, 2025 | 46.00 | 46.00 | 45.42 | 45.42 | 45.42 | -1.24% | 3,709 |
| Jun 3, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.30% | 3,947 |
| Jun 2, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - | 5,999 |
| May 30, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - | 9,034 |
| May 29, 2025 | 45.52 | 46.09 | 45.33 | 45.85 | 45.85 | 1.88% | 12,428 |
| May 28, 2025 | 44.57 | 45.00 | 44.57 | 45.00 | 45.00 | -0.55% | 5,011 |
| May 27, 2025 | 44.27 | 45.43 | 44.27 | 45.25 | 45.25 | 2.38% | 17,127 |
| May 23, 2025 | 43.58 | 44.20 | 43.58 | 44.20 | 44.20 | 0.11% | 8,516 |
| May 22, 2025 | 44.02 | 44.15 | 44.02 | 44.15 | 43.94 | -1.93% | 5,700 |
| May 21, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 44.81 | 0.56% | 10,328 |
| May 20, 2025 | 44.74 | 44.77 | 44.71 | 44.77 | 44.56 | -0.21% | 2,828 |
| May 19, 2025 | 44.75 | 44.86 | 44.75 | 44.86 | 44.65 | -0.36% | 767 |
| May 16, 2025 | 44.07 | 45.02 | 44.07 | 45.02 | 44.81 | 0.93% | 2,395 |
| May 15, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.40 | - | 6,483 |
| May 14, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.40 | -0.74% | 40,917 |
| May 13, 2025 | 43.60 | 44.94 | 43.47 | 44.94 | 44.73 | 3.42% | 8,767 |
| May 12, 2025 | 43.39 | 43.46 | 43.35 | 43.46 | 43.25 | 0.54% | 9,006 |
| May 9, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.02 | 3.21% | 22,143 |
| May 8, 2025 | 40.02 | 42.02 | 40.02 | 41.88 | 41.68 | 9.83% | 20,284 |
| May 7, 2025 | 37.86 | 38.13 | 37.67 | 38.13 | 37.95 | 0.34% | 8,410 |
| May 6, 2025 | 37.31 | 38.00 | 37.31 | 38.00 | 37.82 | 1.60% | 12,510 |
| May 5, 2025 | 37.98 | 38.38 | 37.40 | 37.40 | 37.22 | -1.11% | 12,061 |