Linkage Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.31	0.42	0.31	0.37	0.37	20.29%	10,334,884
Dec 19, 2024	0.28	0.32	0.28	0.31	0.31	14.95%	1,592,700
Dec 18, 2024	0.21	0.27	0.21	0.27	0.27	27.62%	1,691,261
Dec 17, 2024	0.20	0.23	0.19	0.21	0.21	1.75%	363,880
Dec 16, 2024	0.18	0.23	0.18	0.21	0.21	7.85%	399,630
Dec 13, 2024	0.19	0.19	0.17	0.19	0.19	-0.47%	118,301
Dec 12, 2024	0.21	0.21	0.19	0.19	0.19	-6.39%	94,998
Dec 11, 2024	0.22	0.23	0.20	0.21	0.21	-8.89%	298,065
Dec 10, 2024	0.23	0.23	0.21	0.23	0.23	-3.43%	258,349
Dec 9, 2024	0.23	0.24	0.22	0.23	0.23	6.44%	473,224
Dec 6, 2024	0.21	0.22	0.21	0.22	0.22	2.48%	110,932
Dec 5, 2024	0.22	0.23	0.21	0.21	0.21	-5.07%	143,891
Dec 4, 2024	0.21	0.23	0.21	0.23	0.23	7.71%	332,991
Dec 3, 2024	0.21	0.22	0.21	0.21	0.21	-4.61%	98,955
Dec 2, 2024	0.22	0.22	0.21	0.22	0.22	-	127,750
Nov 29, 2024	0.23	0.23	0.20	0.22	0.22	-3.23%	409,076
Nov 27, 2024	0.21	0.24	0.21	0.23	0.23	4.77%	454,668
Nov 26, 2024	0.21	0.22	0.20	0.22	0.22	-4.34%	520,541
Nov 25, 2024	0.23	0.23	0.22	0.23	0.23	-0.13%	133,598
Nov 22, 2024	0.22	0.24	0.22	0.23	0.23	-0.66%	137,146
Nov 21, 2024	0.23	0.23	0.22	0.23	0.23	-0.18%	159,838
Nov 20, 2024	0.22	0.24	0.22	0.23	0.23	3.17%	487,275
Nov 19, 2024	0.22	0.23	0.21	0.22	0.22	-1.62%	343,629
Nov 18, 2024	0.23	0.23	0.21	0.22	0.22	-0.16%	228,309
Nov 15, 2024	0.22	0.23	0.21	0.23	0.23	-3.02%	213,830
Nov 14, 2024	0.25	0.26	0.22	0.23	0.23	-9.90%	338,925
Nov 13, 2024	0.26	0.27	0.24	0.26	0.26	-5.44%	381,831
Nov 12, 2024	0.27	0.29	0.26	0.27	0.27	-6.84%	424,361
Nov 11, 2024	0.24	0.32	0.21	0.29	0.29	21.79%	3,164,257
Nov 8, 2024	0.30	0.34	0.23	0.24	0.24	-0.74%	9,926,953
Nov 7, 2024	0.22	0.27	0.21	0.24	0.24	12.31%	2,348,485
Nov 6, 2024	0.20	0.23	0.19	0.22	0.22	-11.36%	598,747
Nov 5, 2024	0.25	0.28	0.23	0.24	0.24	-7.13%	569,964
Nov 4, 2024	0.28	0.28	0.26	0.26	0.26	-4.89%	603,509
Nov 1, 2024	0.27	0.28	0.27	0.28	0.28	-0.54%	199,078
Oct 31, 2024	0.27	0.29	0.26	0.28	0.28	1.95%	777,698
Oct 30, 2024	0.26	0.28	0.25	0.27	0.27	1.19%	711,781
Oct 29, 2024	0.31	0.32	0.25	0.27	0.27	-11.32%	1,476,784
Oct 28, 2024	0.34	0.36	0.30	0.30	0.30	-18.30%	1,681,434
Oct 25, 2024	0.30	0.37	0.30	0.37	0.37	11.08%	4,472,000
Oct 24, 2024	0.48	0.63	0.32	0.33	0.33	24.49%	182,538,461
Oct 23, 2024	0.28	0.28	0.27	0.27	0.27	-3.57%	758,970
Oct 22, 2024	0.28	0.28	0.27	0.28	0.28	3.05%	168,611
Oct 21, 2024	0.29	0.30	0.26	0.27	0.27	-3.96%	257,738
Oct 18, 2024	0.29	0.30	0.27	0.28	0.28	-2.68%	415,522
Oct 17, 2024	0.28	0.29	0.27	0.29	0.29	8.27%	273,147
Oct 16, 2024	0.26	0.28	0.26	0.27	0.27	3.87%	186,521
Oct 15, 2024	0.26	0.28	0.25	0.26	0.26	-4.26%	174,535
Oct 14, 2024	0.29	0.30	0.27	0.27	0.27	-8.08%	176,588
Oct 11, 2024	0.30	0.31	0.29	0.29	0.29	-4.59%	142,108
Oct 10, 2024	0.29	0.31	0.29	0.31	0.31	-0.02%	108,402
Oct 9, 2024	0.32	0.32	0.28	0.31	0.31	-2.54%	275,000
Oct 8, 2024	0.34	0.35	0.31	0.31	0.31	-5.38%	95,868
Oct 7, 2024	0.36	0.36	0.32	0.33	0.33	-8.11%	123,090
Oct 4, 2024	0.29	0.38	0.29	0.36	0.36	21.25%	397,460
Oct 3, 2024	0.28	0.31	0.28	0.30	0.30	1.12%	96,469
Oct 2, 2024	0.35	0.37	0.29	0.29	0.29	-16.45%	274,273
Oct 1, 2024	0.39	0.39	0.33	0.35	0.35	-8.96%	225,700
Sep 30, 2024	0.41	0.42	0.36	0.39	0.39	-3.26%	324,380
Sep 27, 2024	0.39	0.41	0.37	0.40	0.40	-1.21%	536,415
Sep 26, 2024	0.40	0.42	0.39	0.40	0.40	-0.52%	304,946
Sep 25, 2024	0.41	0.42	0.40	0.41	0.41	-4.47%	367,407
Sep 24, 2024	0.41	0.46	0.41	0.43	0.43	-5.05%	1,315,597
Sep 23, 2024	0.50	0.50	0.39	0.45	0.45	7.00%	19,829,771
Sep 20, 2024	0.96	0.96	0.39	0.42	0.42	-57.70%	2,166,859
Sep 19, 2024	1.16	1.23	0.99	0.99	0.99	-14.76%	191,287
Sep 18, 2024	1.25	1.26	1.11	1.16	1.16	-10.56%	14,431
Sep 17, 2024	1.30	1.37	1.19	1.30	1.30	-1.74%	21,392
Sep 16, 2024	1.23	1.32	1.23	1.32	1.32	0.76%	5,625
Sep 13, 2024	1.12	1.35	1.12	1.31	1.31	6.50%	27,773
Sep 12, 2024	1.28	1.28	1.20	1.23	1.23	-	17,523
Sep 11, 2024	1.23	1.23	1.23	1.23	1.23	-	494
Sep 10, 2024	1.26	1.39	1.22	1.23	1.23	-9.56%	28,046
Sep 9, 2024	1.40	1.48	1.35	1.36	1.36	-12.26%	30,489
Sep 6, 2024	1.77	1.77	1.43	1.55	1.55	1.64%	25,809
Sep 5, 2024	1.76	1.76	1.50	1.53	1.53	-3.48%	2,689
Sep 4, 2024	1.62	1.65	1.31	1.58	1.58	-5.39%	13,192
Sep 3, 2024	1.64	1.68	1.61	1.67	1.67	-0.60%	2,160
Aug 30, 2024	1.68	1.76	1.66	1.68	1.68	-2.33%	3,401
Aug 29, 2024	1.65	1.77	1.65	1.72	1.72	2.38%	9,088
Aug 28, 2024	1.76	1.77	1.66	1.68	1.68	-4.00%	5,657
Aug 27, 2024	1.66	1.76	1.66	1.75	1.75	-	989
Aug 26, 2024	1.68	1.75	1.67	1.75	1.75	-0.57%	6,896
Aug 23, 2024	1.60	1.77	1.60	1.76	1.76	0.57%	3,696
Aug 22, 2024	1.90	1.90	1.75	1.75	1.75	-8.38%	2,145
Aug 21, 2024	1.66	1.92	1.66	1.91	1.91	-2.05%	1,132
Aug 20, 2024	1.99	1.99	1.61	1.95	1.95	2.63%	9,622
Aug 19, 2024	1.96	1.97	1.54	1.90	1.90	-4.04%	51,644
Aug 16, 2024	2.00	2.02	1.96	1.98	1.98	-0.55%	3,307
Aug 15, 2024	1.82	2.05	1.82	1.99	1.99	10.00%	8,317
Aug 14, 2024	1.81	1.81	1.81	1.81	1.81	-1.36%	336
Aug 13, 2024	1.88	1.88	1.72	1.84	1.84	-5.31%	7,508
Aug 12, 2024	2.12	2.20	1.84	1.94	1.94	-11.51%	14,489
Aug 9, 2024	2.12	2.27	2.06	2.19	2.19	-0.45%	11,703
Aug 8, 2024	2.48	2.59	2.10	2.20	2.20	-9.47%	32,183
Aug 7, 2024	2.35	2.45	2.35	2.43	2.43	4.29%	3,899
Aug 6, 2024	2.22	2.46	2.21	2.33	2.33	1.53%	21,434
Aug 5, 2024	2.32	2.36	2.20	2.30	2.30	-6.90%	18,950
Aug 2, 2024	2.68	2.68	2.40	2.47	2.47	-8.36%	16,464
Aug 1, 2024	2.81	3.07	2.61	2.69	2.69	-4.30%	10,550