Lincoln Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.44	0.44	0.40	0.40	0.40	-1.23%	27,505
May 28, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	3,505
May 27, 2026	0.43	0.43	0.40	0.40	0.40	-1.23%	18,400
May 26, 2026	0.40	0.46	0.40	0.41	0.41	-11.96%	16,542
May 25, 2026	0.42	0.46	0.40	0.46	0.46	9.52%	44,729
May 22, 2026	0.43	0.43	0.42	0.42	0.42	-12.50%	11,000
May 21, 2026	0.49	0.49	0.48	0.48	0.48	2.13%	6,000
May 20, 2026	0.50	0.50	0.47	0.47	0.47	4.44%	14,001
May 19, 2026	0.44	0.49	0.44	0.45	0.45	3.45%	9,500
May 15, 2026	0.50	0.50	0.44	0.44	0.44	-11.22%	24,500
May 14, 2026	0.47	0.50	0.47	0.49	0.49	4.26%	27,000
May 13, 2026	0.43	0.50	0.43	0.47	0.47	11.90%	41,006
May 12, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	2,000
May 11, 2026	0.44	0.44	0.44	0.44	0.44	-4.35%	500
May 8, 2026	0.46	0.46	0.46	0.46	0.46	-	2,000
May 7, 2026	0.46	0.46	0.46	0.46	0.46	-	4,348
May 6, 2026	0.43	0.46	0.39	0.46	0.46	21.05%	63,000
May 5, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	5,000
May 4, 2026	0.42	0.42	0.40	0.40	0.40	-9.09%	14,020
May 1, 2026	0.44	0.44	0.44	0.44	0.44	-	9,500
Apr 29, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	8,000
Apr 28, 2026	0.42	0.42	0.42	0.42	0.42	-8.70%	3,801
Apr 27, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	11,505
Apr 24, 2026	0.48	0.48	0.47	0.47	0.47	4.44%	21,554
Apr 23, 2026	0.45	0.45	0.45	0.45	0.45	-	500
Apr 22, 2026	0.49	0.49	0.45	0.45	0.45	-6.25%	11,000
Apr 21, 2026	0.48	0.55	0.48	0.48	0.48	2.13%	21,122
Apr 20, 2026	0.53	0.53	0.47	0.47	0.47	-11.32%	8,900
Apr 16, 2026	0.53	0.53	0.53	0.53	0.53	-	1,334
Apr 15, 2026	0.53	0.53	0.53	0.53	0.53	6.00%	10,002
Apr 14, 2026	0.50	0.51	0.49	0.50	0.50	-5.66%	45,006
Apr 10, 2026	0.58	0.58	0.53	0.53	0.53	-3.64%	18,000
Apr 8, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	14,805
Apr 7, 2026	0.60	0.60	0.47	0.59	0.59	-13.24%	58,791
Apr 1, 2026	0.68	0.68	0.68	0.68	0.68	9.68%	1,459
Mar 31, 2026	0.66	0.66	0.61	0.62	0.62	-8.82%	59,000
Mar 30, 2026	0.77	0.77	0.66	0.68	0.68	-10.53%	17,003
Mar 27, 2026	0.76	0.76	0.76	0.76	0.76	-	9,000
Mar 26, 2026	0.72	0.76	0.70	0.76	0.76	2.70%	39,400
Mar 25, 2026	0.76	0.81	0.74	0.74	0.74	-20.43%	60,547
Mar 24, 2026	0.97	0.97	0.80	0.93	0.93	12.05%	149,675
Mar 23, 2026	0.70	0.83	0.68	0.83	0.83	15.28%	67,810
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