Lincoln Gold Mining Inc. (TSXV:LMG)
Canada · Delayed Price · Currency is CAD 0.2900
+0.0150 (5.45%)
At close: Jan 19, 2026
Lincoln Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 9.37% | 1,509 |
| Dec 2, 2025 | 0.28 | 0.33 | 0.28 | 0.32 | 0.32 | 23.08% | 57,900 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.04% | 7,606 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 15.00% | 35,500 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 500 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -5.00% | 11,000 |
| Nov 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -13.04% | 22,502 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -11.54% | 14,910 |
| Nov 20, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | - | 9,350 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 3,500 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.00% | 40,000 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 10,500 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 1,000 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -16.67% | 53,500 |
| Oct 30, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 20.00% | 38,000 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 31,500 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -4.76% | 32,000 |
| Oct 27, 2025 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 46,850 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 17.07% | 7,500 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 24,000 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 27,000 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 22,100 |