Linkage Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.25	0.26	0.24	0.24	0.24	-3.40%	98,171
Feb 3, 2025	0.27	0.27	0.24	0.25	0.25	-8.26%	46,366
Jan 31, 2025	0.27	0.29	0.24	0.27	0.27	-1.62%	220,767
Jan 30, 2025	0.29	0.29	0.27	0.28	0.28	-4.45%	69,616
Jan 29, 2025	0.28	0.30	0.28	0.29	0.29	-1.73%	76,203
Jan 28, 2025	0.27	0.31	0.26	0.30	0.30	6.31%	303,241
Jan 27, 2025	0.28	0.29	0.27	0.28	0.28	-2.05%	95,293
Jan 24, 2025	0.30	0.30	0.28	0.28	0.28	-5.44%	155,225
Jan 23, 2025	0.30	0.31	0.27	0.30	0.30	2.96%	287,314
Jan 22, 2025	0.29	0.31	0.29	0.29	0.29	-1.36%	82,270
Jan 21, 2025	0.30	0.31	0.28	0.30	0.30	2.57%	177,975
Jan 17, 2025	0.35	0.37	0.28	0.29	0.29	-22.27%	890,661
Jan 16, 2025	0.41	0.42	0.37	0.37	0.37	-9.54%	317,952
Jan 15, 2025	0.48	0.68	0.38	0.41	0.41	-16.43%	2,575,711
Jan 14, 2025	0.39	0.50	0.37	0.49	0.49	26.13%	546,933
Jan 13, 2025	0.38	0.43	0.38	0.39	0.39	2.02%	144,981
Jan 10, 2025	0.41	0.44	0.38	0.38	0.38	-8.01%	59,929
Jan 8, 2025	0.45	0.45	0.41	0.41	0.41	-9.24%	54,818
Jan 7, 2025	0.43	0.47	0.42	0.46	0.46	3.52%	82,003
Jan 6, 2025	0.41	0.48	0.41	0.44	0.44	3.87%	228,140
Jan 3, 2025	0.42	0.45	0.41	0.42	0.42	2.94%	196,098
Jan 2, 2025	0.42	0.43	0.36	0.41	0.41	-6.84%	187,709
Dec 31, 2024	0.42	0.45	0.42	0.44	0.44	-0.96%	102,266
Dec 30, 2024	0.42	0.45	0.41	0.45	0.45	1.36%	413,256
Dec 27, 2024	0.45	0.47	0.41	0.44	0.44	-3.72%	257,479
Dec 26, 2024	0.35	0.46	0.35	0.46	0.46	24.86%	1,188,725
Dec 24, 2024	0.31	0.37	0.31	0.37	0.37	11.38%	465,982
Dec 23, 2024	0.39	0.39	0.30	0.33	0.33	-11.17%	825,173
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