Lincoln Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	7,706
Oct 26, 2026	0.40	0.40	0.40	0.40	0.40	3.95%	6,127
Oct 23, 2026	0.38	0.38	0.38	0.38	0.38	-	39,500
Oct 22, 2026	0.38	0.39	0.38	0.38	0.38	-	53,500
Oct 21, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	65,500
Oct 20, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	11,000
Oct 19, 2026	0.40	0.40	0.40	0.40	0.40	-	32,125
Oct 16, 2026	0.36	0.40	0.36	0.40	0.40	-	5,333
Oct 15, 2026	0.35	0.40	0.35	0.40	0.40	2.56%	25,000
Oct 14, 2026	0.39	0.39	0.39	0.39	0.39	-	3,500
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	2,699
Oct 9, 2026	0.39	0.39	0.33	0.38	0.38	-5.00%	46,341
Oct 8, 2026	0.40	0.40	0.40	0.40	0.40	6.67%	1,250
Oct 7, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	3,000
Oct 6, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	-	1,500
Sep 25, 2026	0.40	0.40	0.40	0.40	0.40	-	36,019
Sep 24, 2026	0.42	0.42	0.40	0.40	0.40	-	10,400
Sep 23, 2026	0.48	0.48	0.40	0.40	0.40	-15.79%	5,500
Sep 21, 2026	0.48	0.48	0.42	0.48	0.48	5.56%	4,024
Sep 17, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	10,000
Sep 11, 2026	0.42	0.43	0.42	0.43	0.43	4.88%	3,501
Sep 10, 2026	0.40	0.41	0.40	0.41	0.41	-8.89%	15,420
Sep 9, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	500
Sep 8, 2026	0.48	0.48	0.42	0.42	0.42	-12.50%	18,500
Sep 3, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	10,000
Sep 2, 2026	0.47	0.47	0.47	0.47	0.47	-	1,500
Aug 31, 2026	0.48	0.48	0.46	0.47	0.47	-5.05%	32,068
Aug 28, 2026	0.50	0.50	0.50	0.50	0.50	10.00%	22,000
Aug 27, 2026	0.45	0.45	0.45	0.45	0.45	-9.09%	10,000
Aug 26, 2026	0.50	0.50	0.50	0.50	0.50	3.13%	3,000
Aug 21, 2026	0.48	0.48	0.48	0.48	0.48	9.09%	4,000
Aug 19, 2026	0.44	0.44	0.44	0.44	0.44	-	16,500
Aug 18, 2026	0.44	0.44	0.42	0.44	0.44	-7.37%	18,400
Aug 13, 2026	0.45	0.48	0.45	0.48	0.48	13.10%	10,000
Aug 11, 2026	0.42	0.42	0.42	0.42	0.42	-	10,012
Aug 10, 2026	0.45	0.45	0.42	0.42	0.42	5.00%	43,000
Aug 5, 2026	0.40	0.41	0.38	0.40	0.40	6.67%	58,500
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	8,000
Jul 30, 2026	0.41	0.41	0.38	0.39	0.39	-17.02%	20,005
Jul 23, 2026	0.47	0.50	0.47	0.47	0.47	6.82%	13,601
Jul 22, 2026	0.41	0.44	0.41	0.44	0.44	6.02%	16,500
Jul 21, 2026	0.41	0.45	0.40	0.42	0.42	2.47%	16,000
Jul 20, 2026	0.41	0.41	0.41	0.41	0.41	-10.00%	3,310
Jul 17, 2026	0.45	0.45	0.45	0.45	0.45	-	3,000
Jul 15, 2026	0.45	0.45	0.45	0.45	0.45	-	16,000
Jul 14, 2026	0.45	0.45	0.45	0.45	0.45	12.50%	2,094
Jul 13, 2026	0.40	0.40	0.40	0.40	0.40	-18.37%	3,000
Jul 7, 2026	0.49	0.49	0.49	0.49	0.49	8.89%	3,000