Lincoln Gold Mining Inc. (TSXV:LMG)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
Lincoln Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,500 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 6,000 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 24,000 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 30,000 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.33% | 18,000 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -16.67% | 42,400 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 25,000 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 16,100 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 12,500 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -11.11% | 600 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -10.00% | 3,600 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17.65% | 170,000 |
| Mar 14, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | - | 13.33% | 55,500 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 9,100 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,500 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 1,000 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -18.75% | 4,000 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 3, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | - | 23.08% | 116,400 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 7,500 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 8,000 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -17.65% | 8,000 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 21.43% | 13,000 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.50% | 14,500 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Feb 13, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | - | -5.88% | 24,500 |
| Feb 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 6, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 28,000 |