Register to chat with like-minded investors on our interactive forums.
LND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 5.04 | -0.01 | -0.20% | 4.96 | 5.11 | 4.96 | 60,569 |
| May 06 2024 | 5.05 | -0.04 | -0.79% | 5.09 | 5.10 | 4.99 | 31,567 |
| May 03 2024 | 5.09 | 0.14 | 2.83% | 5.03 | 5.10 | 4.9704 | 37,856 |
| May 02 2024 | 4.95 | 0.03 | 0.61% | 5.07 | 5.07 | 4.89 | 45,104 |
| May 01 2024 | 4.92 | -0.09 | -1.80% | 4.97 | 4.995 | 4.90 | 12,655 |
| Apr 30 2024 | 5.01 | -0.09 | -1.76% | 5.02 | 5.10 | 4.97 | 80,888 |
| Apr 29 2024 | 5.10 | 0.15 | 3.03% | 4.95 | 5.10 | 4.95 | 138,981 |
| Apr 26 2024 | 4.95 | 0.13 | 2.70% | 4.87 | 4.96 | 4.86 | 14,964 |
| Apr 25 2024 | 4.82 | -0.17 | -3.41% | 4.95 | 4.95 | 4.82 | 20,609 |
| Apr 24 2024 | 4.99 | 0.00 | 0.00% | 4.98 | 5.0098 | 4.945 | 27,225 |
| Apr 23 2024 | 4.99 | 0.02 | 0.40% | 5.04 | 5.04 | 4.92 | 19,328 |
| Apr 22 2024 | 4.97 | -0.04 | -0.80% | 5.05 | 5.05 | 4.95 | 11,348 |
| Apr 19 2024 | 5.01 | 0.21 | 4.38% | 4.80 | 5.02 | 4.80 | 54,263 |
| Apr 18 2024 | 4.80 | 0.06 | 1.27% | 4.81 | 4.83 | 4.74 | 20,196 |
| Apr 17 2024 | 4.74 | -0.08 | -1.66% | 4.82 | 4.82 | 4.72 | 34,679 |
| Apr 16 2024 | 4.82 | 0.07 | 1.47% | 4.75 | 4.82 | 4.664 | 51,235 |
| Apr 15 2024 | 4.75 | -0.06 | -1.25% | 4.78 | 4.78 | 4.73 | 35,542 |
| Apr 12 2024 | 4.81 | -0.14 | -2.83% | 4.92 | 4.92 | 4.78 | 54,252 |
| Apr 11 2024 | 4.95 | 0.00 | 0.00% | 4.91 | 5.10 | 4.85 | 69,021 |
| Apr 10 2024 | 4.95 | -0.15 | -2.94% | 5.11 | 5.11 | 4.90 | 30,651 |
| Apr 09 2024 | 5.10 | 0.14 | 2.82% | 5.01 | 5.10 | 5.01 | 32,426 |
| Apr 08 2024 | 4.96 | 0.09 | 1.74% | 4.88 | 4.96 | 4.88 | 62,753 |
| Apr 05 2024 | 4.875 | -0.05 | -0.91% | 4.92 | 4.94 | 4.83 | 31,159 |
| Apr 04 2024 | 4.92 | -0.01 | -0.20% | 4.92 | 5.01 | 4.90 | 78,134 |
| Apr 03 2024 | 4.93 | 0.01 | 0.20% | 4.91 | 4.93 | 4.80 | 24,079 |
| Apr 02 2024 | 4.92 | -0.06 | -1.20% | 4.94 | 4.97 | 4.902 | 27,708 |
| Apr 01 2024 | 4.98 | 0.01 | 0.20% | 4.96 | 4.98 | 4.875 | 32,769 |
| Mar 28 2024 | 4.97 | 0.02 | 0.40% | 4.95 | 4.97 | 4.89 | 25,779 |
| Mar 27 2024 | 4.95 | 0.13 | 2.70% | 4.86 | 4.95 | 4.86 | 77,900 |
| Mar 26 2024 | 4.82 | 0.06 | 1.26% | 4.83 | 4.83 | 4.77 | 59,755 |
| Mar 25 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.78 | 4.76 | 20,076 |
| Mar 22 2024 | 4.76 | -0.02 | -0.42% | 4.80 | 4.80 | 4.70 | 23,161 |
| Mar 21 2024 | 4.78 | 0.01 | 0.21% | 4.76 | 4.80 | 4.7518 | 46,927 |
| Mar 20 2024 | 4.77 | 0.07 | 1.49% | 4.73 | 4.77 | 4.70 | 43,868 |
| Mar 19 2024 | 4.70 | 0.00 | 0.00% | 4.69 | 4.72 | 4.69 | 36,895 |
| Mar 18 2024 | 4.70 | -0.01 | -0.21% | 4.74 | 4.74 | 4.68 | 41,131 |
| Mar 15 2024 | 4.71 | -0.04 | -0.74% | 4.72 | 4.74 | 4.71 | 14,351 |
| Mar 14 2024 | 4.745 | -0.05 | -0.94% | 4.79 | 4.79 | 4.73 | 30,085 |
| Mar 13 2024 | 4.79 | 0.01 | 0.21% | 4.81 | 4.81 | 4.76 | 15,541 |
| Mar 12 2024 | 4.78 | -0.05 | -1.04% | 4.83 | 4.83 | 4.77 | 14,879 |
| Mar 11 2024 | 4.83 | 0.03 | 0.63% | 4.79 | 4.83 | 4.77 | 121,666 |
| Mar 08 2024 | 4.80 | -0.01 | -0.21% | 4.80 | 4.82 | 4.78 | 40,559 |
| Mar 07 2024 | 4.81 | 0.00 | 0.00% | 4.80 | 4.83 | 4.80 | 61,874 |
| Mar 06 2024 | 4.81 | 0.02 | 0.42% | 4.81 | 4.81 | 4.7601 | 54,670 |
| Mar 05 2024 | 4.79 | -0.02 | -0.42% | 4.81 | 4.845 | 4.79 | 56,260 |
| Mar 04 2024 | 4.81 | 0.02 | 0.52% | 4.78 | 4.81 | 4.7708 | 52,290 |
| Mar 01 2024 | 4.785 | -0.02 | -0.31% | 4.82 | 4.82 | 4.76 | 22,056 |
| Feb 29 2024 | 4.80 | 0.01 | 0.21% | 4.75 | 4.80 | 4.72 | 32,970 |
| Feb 28 2024 | 4.79 | 0.01 | 0.21% | 4.81 | 4.85 | 4.76 | 43,459 |
| Feb 27 2024 | 4.78 | 0.06 | 1.27% | 4.83 | 4.84 | 4.78 | 14,419 |
| Feb 26 2024 | 4.72 | -0.01 | -0.19% | 4.73 | 4.76 | 4.7015 | 18,610 |
| Feb 23 2024 | 4.729 | -0.07 | -1.48% | 4.80 | 4.81 | 4.72 | 39,379 |
| Feb 22 2024 | 4.80 | 0.00 | 0.00% | 4.83 | 4.87 | 4.795 | 27,361 |
| Feb 21 2024 | 4.80 | -0.03 | -0.62% | 4.89 | 4.89 | 4.79 | 22,103 |
| Feb 20 2024 | 4.83 | 0.02 | 0.42% | 4.80 | 4.86 | 4.785 | 29,737 |
| Feb 16 2024 | 4.81 | -0.06 | -1.23% | 4.75 | 4.8398 | 4.715 | 132,041 |
| Feb 15 2024 | 4.87 | 0.10 | 2.10% | 4.80 | 4.87 | 4.78 | 64,143 |
| Feb 14 2024 | 4.77 | -0.09 | -1.85% | 4.96 | 4.98 | 4.72 | 81,170 |
| Feb 13 2024 | 4.86 | -0.10 | -2.02% | 4.91 | 4.96 | 4.77 | 26,087 |
| Feb 12 2024 | 4.96 | 0.10 | 2.06% | 4.94 | 4.97 | 4.87 | 21,568 |
| Feb 09 2024 | 4.86 | -0.09 | -1.82% | 4.83 | 4.90 | 4.815 | 46,564 |
| Feb 08 2024 | 4.95 | -0.01 | -0.20% | 4.92 | 4.95 | 4.82 | 89,020 |
