Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Lincoln Minerals Limited (LML.AX)

Compare
0.0040
-0.0010
(-20.00%)
At close: 4:10:50 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00500.00500.00400.00400.00405,295,988
Apr 10, 20250.00400.00500.00400.00500.0050142,500
Apr 9, 20250.00400.00400.00400.00400.0040733,000
Apr 8, 20250.00400.00400.00400.00400.00406,875,261
Apr 7, 20250.00400.00400.00400.00400.0040159,883
Apr 4, 20250.00400.00400.00400.00400.0040185,000
Apr 3, 20250.00400.00400.00400.00450.0045200,000
Apr 2, 20250.00400.00400.00400.00400.00401,035,049
Apr 1, 20250.00400.00400.00400.00400.00404,371,807
Mar 28, 20250.00500.00500.00500.00500.00501,514,342
Mar 27, 20250.00500.00500.00400.00500.00501,100,600
Mar 26, 20250.00500.00500.00500.00500.005012,671,530
Mar 25, 20250.00500.00500.00500.00500.005021,428
Mar 24, 20250.00600.00600.00500.00500.00502,203,272
Mar 20, 20250.00600.00600.00500.00500.00505,424,323
Mar 19, 20250.00500.00500.00500.00500.0050726,153
Mar 18, 20250.00500.00500.00500.00500.005010,000
Mar 17, 20250.00500.00500.00500.00550.00551,105,642
Mar 14, 20250.00500.00500.00500.00500.005012,092,440
Mar 13, 20250.00500.00500.00500.00500.0050210,083
Mar 12, 20250.00500.00500.00500.00550.0055506,297
Mar 11, 20250.00500.00500.00500.00500.0050300,000
Mar 10, 20250.00500.00500.00500.00500.0050262,637
Mar 7, 20250.00500.00500.00500.00500.00501,123,678
Mar 6, 20250.00600.00600.00500.00500.00501,485,111
Mar 4, 20250.00500.00500.00500.00500.0050141,714
Mar 3, 20250.00600.00600.00500.00500.005062,320
Feb 28, 20250.00600.00600.00600.00600.0060150,000
Feb 26, 20250.00500.00500.00500.00500.005030,000
Feb 25, 20250.00600.00600.00500.00500.00501,556,483
Feb 24, 20250.00600.00600.00500.00600.0060933,667
Feb 21, 20250.00600.00600.00600.00600.00601,105,000
Feb 20, 20250.00500.00600.00500.00600.00601,086,666
Feb 19, 20250.00600.00600.00600.00600.00601,206,619
Feb 18, 20250.00600.00600.00500.00600.0060978,083
Feb 17, 20250.00600.00600.00500.00500.0050767,498
Feb 14, 20250.00600.00600.00600.00600.006050,205
Feb 13, 20250.00500.00600.00500.00600.00601,052,014
Feb 12, 20250.00500.00600.00500.00600.0060120,517
Feb 11, 20250.00600.00600.00600.00600.006086,666
Feb 10, 20250.00600.00600.00600.00600.006016,356
Feb 7, 20250.00600.00600.00500.00600.00601,528,666
Feb 6, 20250.00600.00600.00600.00600.0060300,000
Feb 5, 20250.00600.00600.00600.00600.00605,342,329
Feb 4, 20250.00500.00600.00500.00600.00603,560,701
Feb 3, 20250.00500.00500.00400.00500.00501,859,078
Jan 31, 20250.00600.00600.00400.00450.004510,936,680
Jan 30, 20250.00600.00600.00600.00600.0060121,000
Jan 29, 20250.00500.00500.00500.00500.0050247,571
Jan 24, 20250.00500.00500.00500.00500.00501,396,459
Jan 23, 20250.00500.00600.00500.00600.00607,002,081
Jan 22, 20250.00500.00500.00400.00450.00451,430,000
Jan 21, 20250.00500.00500.00400.00450.00452,113,865
Jan 20, 20250.00500.00500.00500.00500.0050610,000
Jan 17, 20250.00600.00600.00500.00500.00501,574,851
Jan 15, 20250.00500.00600.00500.00600.006010,967,720
Jan 14, 20250.00500.00500.00500.00500.005030,319
Jan 10, 20250.00600.00600.00600.00600.0060310,000
Jan 9, 20250.00600.00600.00600.00600.00603,204,256
Jan 7, 20250.00600.00600.00500.00500.005072,255
Jan 6, 20250.00600.00600.00600.00600.00601,184,165
Jan 3, 20250.00500.00600.00500.00600.00602,950,999
Dec 31, 20240.00500.00600.00500.00600.00609,370,423
Dec 30, 20240.00500.00500.00500.00550.0055206,593
Dec 27, 20240.00500.00500.00500.00500.0050426,008
Dec 24, 20240.00600.00600.00600.00600.00606,666
Dec 20, 20240.00500.00500.00500.00500.00501,826,294
Dec 19, 20240.00500.00500.00500.00500.0050154,089
Dec 18, 20240.00500.00500.00500.00550.00551,590,631
Dec 17, 20240.00500.00500.00500.00500.005050,000
Dec 16, 20240.00600.00600.00500.00500.00502,735,843
Dec 11, 20240.00600.00600.00600.00600.006016,356
Dec 10, 20240.00600.00600.00600.00600.006066,666
Dec 9, 20240.00600.00600.00600.00600.0060416,913
Dec 6, 20240.00500.00600.00500.00600.0060517,806
Dec 5, 20240.00600.00600.00600.00600.0060211,844
Dec 4, 20240.00600.00600.00600.00600.00602,348,668
Dec 3, 20240.00600.00600.00600.00600.00601,894,755
Dec 2, 20240.00600.00600.00600.00600.006050,000
Nov 29, 20240.00500.00600.00500.00600.0060251,499
Nov 27, 20240.00500.00600.00500.00600.0060603,843
Nov 26, 20240.00500.00500.00500.00500.005076,857
Nov 25, 20240.00500.00600.00500.00600.006030,800
Nov 22, 20240.00500.00500.00400.00500.00507,701,351
Nov 20, 20240.00600.00600.00600.00600.0060348,957
Nov 19, 20240.00600.00600.00500.00500.00507,132,062
Nov 18, 20240.00600.00600.00600.00600.00603,885,357
Nov 15, 20240.00700.00700.00700.00700.0070187,500
Nov 13, 20240.00700.00700.00600.00700.0070230,570
Nov 12, 20240.00600.00700.00600.00700.00702,301,346
Nov 11, 20240.00700.00700.00600.00600.00601,179,802
Nov 8, 20240.00700.00700.00700.00700.007078,700
Nov 7, 20240.00600.00700.00600.00700.00704,274,973
Nov 6, 20240.00600.00700.00600.00700.00701,704,997
Nov 4, 20240.00600.00700.00600.00700.0070300,000
Nov 1, 20240.00600.00700.00600.00700.00702,365,094
Oct 31, 20240.00700.00700.00600.00650.00651,006,160
Oct 29, 20240.00600.00700.00600.00700.00708,763,638
Oct 28, 20240.00600.00600.00600.00600.00604,116,595
Oct 25, 20240.00700.00700.00600.00600.00601,018,333
Oct 24, 20240.00700.00700.00700.00700.00701,000,000
Oct 23, 20240.00700.00700.00600.00700.00701,852,620
Oct 22, 20240.00700.00700.00600.00700.00703,584,089
Oct 21, 20240.00700.00700.00600.00650.00651,622,931
Oct 18, 20240.00600.00700.00600.00600.0060808,889
Oct 17, 20240.00600.00600.00600.00600.00601,920,631
Oct 16, 20240.00600.00600.00600.00600.00604,773,039
Oct 15, 20240.00600.00600.00600.00600.00604,769,264
Oct 14, 20240.00600.00600.00500.00600.00606,613,433
Oct 10, 20240.00600.00600.00500.00600.0060320,000
Oct 9, 20240.00600.00600.00600.00600.0060656,725
Oct 8, 20240.00500.00500.00500.00500.005097,037
Oct 7, 20240.00600.00600.00600.00600.0060416,428
Oct 4, 20240.00600.00600.00500.00600.00601,423,120
Oct 3, 20240.00600.00600.00600.00600.00603,470,267
Oct 2, 20240.00600.00600.00500.00600.00602,684,620
Oct 1, 20240.00600.00600.00500.00600.00602,179,747
Sep 30, 20240.00600.00600.00500.00600.00601,127,051
Sep 27, 20240.00600.00600.00500.00600.0060183,676
Sep 26, 20240.00500.00600.00500.00600.0060489,808
Sep 25, 20240.00500.00600.00500.00600.0060164,286
Sep 24, 20240.00600.00600.00600.00600.006050,000
Sep 23, 20240.00600.00600.00500.00600.00602,634,420
Sep 20, 20240.00500.00600.00500.00600.0060622,221
Sep 19, 20240.00600.00600.00600.00600.0060188,869
Sep 18, 20240.00600.00600.00600.00600.0060630,666
Sep 17, 20240.00500.00600.00500.00500.00503,010,569
Sep 16, 20240.00500.00500.00500.00500.0050250,000
Sep 13, 20240.00500.00500.00400.00500.00504,265,093
Sep 12, 20240.00500.00500.00500.00500.0050176,628
Sep 11, 20240.00400.00500.00400.00500.0050138,750
Sep 10, 20240.00500.00500.00500.00500.0050383,763
Sep 9, 20240.00400.00400.00400.00400.00405,300,122
Sep 6, 20240.00500.00500.00400.00400.00404,176,790
Sep 5, 20240.00400.00500.00400.00500.0050202,499
Sep 3, 20240.00500.00500.00400.00500.0050505,001
Sep 2, 20240.00500.00500.00500.00500.0050561,300
Aug 30, 20240.00400.00500.00400.00500.00501,215,410
Aug 29, 20240.00500.00500.00400.00400.004021,844,950
Aug 28, 20240.00500.00500.00500.00500.0050429,668
Aug 26, 20240.00500.00500.00500.00500.0050600,000
Aug 23, 20240.00500.00500.00500.00500.0050241
Aug 22, 20240.00500.00600.00500.00550.0055504,929
Aug 21, 20240.00500.00600.00500.00600.0060258,333
Aug 20, 20240.00500.00500.00500.00500.00501,920,099
Aug 19, 20240.00600.00600.00500.00600.0060953,235
Aug 16, 20240.00600.00600.00600.00600.006033,333
Aug 15, 20240.00600.00600.00500.00600.00601,975,089
Aug 14, 20240.00600.00600.00500.00600.00606,386,166
Aug 13, 20240.00500.00500.00500.00500.0050414,991
Aug 12, 20240.00600.00600.00500.00550.0055603,333
Aug 9, 20240.00600.00600.00500.00600.00602,730,965
Aug 8, 20240.00500.00500.00500.00500.00502,630,918
Aug 7, 20240.00500.00500.00500.00500.00505,583,131
Aug 6, 20240.00500.00500.00500.00500.00506,103,408
Aug 5, 20240.00600.00600.00500.00550.00552,781,125
Aug 2, 20240.00600.00600.00500.00550.0055103,310
Aug 1, 20240.00600.00600.00500.00550.0055999,693
Jul 31, 20240.00500.00500.00500.00500.0050400,000
Jul 26, 20240.00500.00500.00500.00550.0055166,666
Jul 25, 20240.00500.00500.00500.00550.0055198,000
Jul 24, 20240.00600.00600.00500.00550.00551,086,605
Jul 23, 20240.00600.00600.00600.00600.0060250,000
Jul 22, 20240.00600.00600.00600.00600.0060385,000
Jul 19, 20240.00600.00600.00600.00600.0060911,824
Jul 18, 20240.00500.00600.00500.00600.0060152,000
Jul 17, 20240.00600.00600.00500.00500.00501,147,838
Jul 15, 20240.00600.00600.00600.00600.0060655,785
Jul 12, 20240.00600.00600.00600.00600.0060926,082
Jul 11, 20240.00600.00600.00600.00600.00602,468,458
Jul 10, 20240.00600.00700.00600.00700.00702,459,567
Jul 9, 20240.00600.00600.00600.00600.00602,214,968
Jul 8, 20240.00600.00600.00600.00600.00601,820,048
Jul 5, 20240.00600.00600.00600.00600.0060217,000
Jul 4, 20240.00700.00700.00700.00700.007073,914
Jul 3, 20240.00600.00700.00500.00700.007011,721,790
Jul 2, 20240.00600.00600.00600.00600.00601
Jul 1, 20240.00600.00600.00600.00600.0060367
Jun 28, 20240.00600.00600.00600.00600.00602,554,399
Jun 27, 20240.00600.00600.00600.00600.0060469,991
Jun 26, 20240.00600.00600.00600.00600.00602,646,410
Jun 25, 20240.00700.00700.00600.00600.0060125,000
Jun 24, 20240.00600.00700.00600.00700.00702,024,641
Jun 21, 20240.00600.00700.00600.00700.00702,598,003
Jun 20, 20240.00600.00700.00600.00700.0070183,100
Jun 19, 20240.00600.00700.00600.00700.0070425,584
Jun 18, 20240.00600.00600.00600.00600.00601,379,114
Jun 17, 20240.00600.00600.00600.00600.0060101,962
Jun 14, 20240.00700.00700.00600.00600.00605,159,224
Jun 13, 20240.00700.00700.00700.00700.007024,854,520
Jun 12, 20240.00800.00800.00800.00800.0080200,442
Jun 11, 20240.00700.00800.00700.00800.00804,574,084
Jun 7, 20240.00700.00700.00600.00700.007027,898,700
Jun 4, 20240.00900.00900.00900.00900.00906,507,759
Jun 3, 20240.00800.00900.00700.00800.00805,197,219
May 31, 20240.00800.00800.00700.00750.0075577,053
May 30, 20240.00800.00800.00700.00700.0070581,497
May 29, 20240.00800.00800.00800.00800.008010,873,360
May 28, 20240.00700.00700.00700.00700.007065,000
May 27, 20240.00800.00800.00800.00800.00801,581,776
May 24, 20240.00700.00700.00700.00750.0075610,470
May 23, 20240.00800.00800.00800.00800.0080500,123
May 22, 20240.00800.00800.00700.00800.0080741,989
May 21, 20240.00800.00800.00800.00800.00801,697,201
May 20, 20240.00800.00800.00800.00800.00805,415,595
May 17, 20240.00800.00800.00700.00800.00809,894,391
May 16, 20240.00700.00800.00700.00800.00802,280,825
May 15, 20240.00700.00800.00700.00800.0080534,014
May 14, 20240.00600.00700.00600.00700.00704,206,755
May 13, 20240.00700.00700.00600.00650.0065777,535
May 10, 20240.00700.00700.00700.00700.0070812,730
May 9, 20240.00700.00700.00700.00700.0070798,714
May 8, 20240.00600.00700.00600.00700.00701,628,235
May 7, 20240.00600.00600.00600.00650.00651,236,714
May 6, 20240.00600.00600.00600.00650.006522,029
May 3, 20240.00700.00700.00600.00650.00651,561,480
May 2, 20240.00700.00700.00700.00700.00701,187,483
May 1, 20240.00700.00700.00700.00700.0070105,000
Apr 30, 20240.00700.00700.00700.00700.0070671,009
Apr 29, 20240.00700.00700.00600.00600.00601,032,775
Apr 26, 20240.00800.00800.00700.00700.00705,781,360
Apr 22, 20240.00800.00900.00800.00900.00901,973,228
Apr 19, 20240.00800.00800.00800.00800.00801,775,748
Apr 18, 20240.00800.00800.00700.00800.0080821,654
Apr 17, 20240.00800.00800.00800.00800.00801,777,653
Apr 16, 20240.00800.00900.00700.00800.00805,740,568
Apr 15, 20240.00800.00800.00800.00800.00801,202,419

Related Tickers

HRE.AX Heavy Rare Earths Limited
0.0230
-8.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
CST.AX Castile Resources Limited
0.0710
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
ALB.AX Albion Resources Limited
0.0490
-2.00%
 
PXX.AX PolarX Limited
0.0080
-11.11%
 
FL1.AX First Lithium Limited
0.0640
0.00%
 
XTC.AX XTC Lithium Limited
0.2000
0.00%
 
PSL.AX Paterson Resources Ltd
0.0090
0.00%