Lincoln Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	6,500
Jul 3, 2026	0.49	0.50	0.49	0.50	0.50	14.94%	5,000
Jul 2, 2026	0.44	0.45	0.44	0.44	0.44	17.57%	22,000
Jun 26, 2026	0.42	0.42	0.37	0.37	0.37	-7.50%	5,500
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Jun 24, 2026	0.36	0.40	0.36	0.40	0.40	2.56%	10,040
Jun 23, 2026	0.37	0.39	0.36	0.39	0.39	6.85%	17,100
Jun 22, 2026	0.44	0.44	0.37	0.37	0.37	-1.35%	30,363
Jun 19, 2026	0.47	0.47	0.37	0.37	0.37	-24.49%	28,086
Jun 18, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	849
Jun 17, 2026	0.50	0.50	0.50	0.50	0.50	-	4,000
Jun 16, 2026	0.50	0.50	0.50	0.50	0.50	8.70%	40,420
Jun 15, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	3,000
Jun 12, 2026	0.45	0.45	0.44	0.45	0.45	-	14,780
Jun 11, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	4,000
Jun 9, 2026	0.49	0.49	0.42	0.42	0.42	7.69%	18,508
Jun 8, 2026	0.39	0.39	0.39	0.39	0.39	-13.33%	1,224
Jun 5, 2026	0.42	0.45	0.42	0.45	0.45	2.27%	32,500
Jun 3, 2026	0.44	0.44	0.44	0.44	0.44	11.39%	3,025
Jun 1, 2026	0.43	0.44	0.40	0.40	0.40	-1.25%	9,000
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