Lincoln Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.58	0.79	0.58	0.72	0.72	22.03%	131,916
Mar 19, 2026	0.56	0.59	0.53	0.59	0.59	3.51%	143,000
Mar 17, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	1,000
Mar 16, 2026	0.50	0.56	0.50	0.56	0.56	14.29%	17,500
Mar 13, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	5,000
Mar 12, 2026	0.53	0.53	0.48	0.49	0.49	-16.38%	11,756
Mar 11, 2026	0.54	0.58	0.54	0.58	0.58	5.45%	7,908
Mar 10, 2026	0.55	0.55	0.55	0.55	0.55	-	1,601
Mar 9, 2026	0.58	0.59	0.55	0.55	0.55	-	56,889
Mar 6, 2026	0.46	0.55	0.46	0.55	0.55	11.11%	244,323
Mar 5, 2026	0.51	0.51	0.50	0.50	0.50	5.32%	1,308
Mar 4, 2026	0.57	0.60	0.47	0.47	0.47	-6.00%	45,000
Mar 3, 2026	0.56	0.59	0.50	0.50	0.50	-9.09%	130,010
Mar 2, 2026	0.48	0.55	0.45	0.55	0.55	19.57%	54,694
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