Lincoln Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.48	0.56	0.46	0.46	0.46	2.22%	77,710
Feb 26, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	11,068
Feb 25, 2026	0.43	0.45	0.40	0.45	0.45	14.10%	25,915
Feb 24, 2026	0.37	0.49	0.37	0.39	0.39	8.33%	71,200
Feb 23, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	51,490
Feb 20, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	255,838
Feb 19, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	17,500
Feb 18, 2026	0.35	0.36	0.34	0.34	0.34	9.68%	1,039,050
Feb 17, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	9,640
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	8.20%	16,000
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-7.58%	7,000
Feb 11, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	2,000
Feb 10, 2026	0.32	0.33	0.32	0.32	0.32	3.23%	36,000
Feb 9, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	30,500
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	25,000
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	5,155
Feb 2, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	2,768
Jan 30, 2026	0.34	0.38	0.33	0.33	0.33	-10.81%	47,000
Jan 29, 2026	0.32	0.40	0.32	0.37	0.37	1.37%	22,900
Jan 27, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	4,000
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	-	16,700
Jan 23, 2026	0.35	0.35	0.31	0.35	0.35	1.45%	20,804
Jan 22, 2026	0.30	0.35	0.30	0.35	0.35	27.78%	66,253
Jan 20, 2026	0.30	0.30	0.27	0.27	0.27	-6.90%	70,500
Jan 19, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	43,500
Jan 16, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	14,500
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	7.55%	6,000
Jan 14, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	11,500
Jan 13, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	35,100
Jan 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	20,000
Jan 8, 2026	0.28	0.29	0.28	0.29	0.29	9.43%	3,000
Jan 7, 2026	0.28	0.28	0.27	0.27	0.27	-8.62%	22,333
Jan 6, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	50,300
Jan 5, 2026	0.30	0.30	0.27	0.27	0.27	1.89%	17,600
Jan 2, 2026	0.27	0.27	0.27	0.27	0.27	1.92%	14,500
Dec 31, 2025	0.24	0.26	0.24	0.26	0.26	13.04%	12,000
Dec 30, 2025	0.24	0.24	0.23	0.23	0.23	-	44,512
Dec 29, 2025	0.25	0.25	0.23	0.23	0.23	-8.00%	28,163
Dec 24, 2025	0.25	0.25	0.25	0.25	0.25	8.70%	19,000
Dec 23, 2025	0.24	0.24	0.23	0.23	0.23	-8.00%	17,600
Dec 22, 2025	0.26	0.26	0.25	0.25	0.25	4.17%	12,000
Dec 19, 2025	0.28	0.31	0.24	0.24	0.24	-14.29%	100,887
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	19.15%	964
Dec 15, 2025	0.25	0.25	0.24	0.24	0.24	-6.00%	35,370
Dec 12, 2025	0.23	0.25	0.23	0.25	0.25	8.70%	19,325
Dec 11, 2025	0.24	0.24	0.23	0.23	0.23	-	16,000
Dec 10, 2025	0.26	0.26	0.23	0.23	0.23	-11.54%	16,600
Dec 8, 2025	0.37	0.37	0.26	0.26	0.26	-25.71%	125,464
Dec 5, 2025	0.35	0.35	0.31	0.35	0.35	7.69%	8,540
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	-7.14%	2,000