Linamar Corporation (LIMAF)
OTCMKTS · Delayed Price · Currency is USD
54.21
+1.67 (3.18%)
Aug 29, 2025, 1:02 PM EDT
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - | 45 |
| Aug 28, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - | 11,244 |
| Aug 27, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.56% | 2,627 |
| Aug 26, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 1.69% | 10,057 |
| Aug 25, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - | 4,150 |
| Aug 22, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 1.61% | 37,908 |
| Aug 21, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - | 6,807 |
| Aug 20, 2025 | 52.14 | 52.14 | 52.08 | 52.08 | 52.08 | -0.44% | 8,691 |
| Aug 19, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -1.06% | 15,059 |
| Aug 18, 2025 | 53.01 | 53.05 | 52.87 | 52.87 | 52.87 | -0.15% | 6,369 |
| Aug 15, 2025 | 52.78 | 52.95 | 52.78 | 52.95 | 52.95 | 0.46% | 8,477 |
| Aug 14, 2025 | 52.25 | 52.71 | 52.01 | 52.71 | 52.71 | -1.12% | 26,998 |
| Aug 13, 2025 | 52.04 | 53.31 | 52.04 | 53.31 | 53.31 | 4.06% | 27,140 |
| Aug 12, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 2.14% | 4,811 |
| Aug 11, 2025 | 49.77 | 50.19 | 49.77 | 50.15 | 50.15 | 0.80% | 5,214 |
| Aug 8, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -1.21% | 18,601 |
| Aug 7, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - | 13,872 |
| Aug 6, 2025 | 50.21 | 50.36 | 50.21 | 50.36 | 50.36 | 0.80% | 5,325 |
| Aug 5, 2025 | 49.26 | 49.99 | 49.26 | 49.96 | 49.96 | 3.57% | 8,366 |
| Aug 4, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - | 42 |
| Aug 1, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.56% | 4,178 |
| Jul 31, 2025 | 48.33 | 48.51 | 48.33 | 48.51 | 48.51 | -1.04% | 9,614 |
| Jul 30, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.76% | 10,250 |
| Jul 29, 2025 | 49.10 | 49.10 | 48.56 | 48.65 | 48.65 | -2.76% | 17,343 |
| Jul 28, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - | 26,074 |
| Jul 25, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.74% | 9,265 |
| Jul 24, 2025 | 50.69 | 50.69 | 50.22 | 50.41 | 50.41 | -0.58% | 16,882 |
| Jul 23, 2025 | 50.58 | 50.70 | 50.58 | 50.70 | 50.70 | 2.40% | 30,782 |
| Jul 22, 2025 | 50.02 | 50.02 | 49.51 | 49.51 | 49.51 | 0.63% | 11,907 |
| Jul 21, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.57% | 4,604 |
| Jul 18, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.51% | 22,162 |
| Jul 17, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.45% | 12,080 |
| Jul 16, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.47% | 4,934 |
| 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 |