Lincoln Minerals Limited (LML)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -10 | 0.005 | 0.006 | 0.0045 | 2882037 | 0.00580985 | DE |
| 4 | -0.0005 | -10 | 0.005 | 0.006 | 0.0045 | 2363896 | 0.00572058 | DE |
| 12 | -0.002 | -30.7692307692 | 0.0065 | 0.007 | 0.0045 | 1850394 | 0.0056946 | DE |
| 26 | -0.0005 | -10 | 0.005 | 0.007 | 0.004 | 2156739 | 0.00555428 | DE |
| 52 | -0.0015 | -25 | 0.006 | 0.011 | 0.004 | 2437792 | 0.00639792 | DE |
| 156 | -0.0055 | -55 | 0.01 | 0.1 | 0.004 | 2909288 | 0.01543185 | DE |
| 260 | -0.0015 | -25 | 0.006 | 0.1 | 0.003 | 2575556 | 0.01521819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 0.0045 | -0.0015 | -25.00 | 0.006 | 0.006 | 0.0045 | 10936681 |
| 1738214100 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 121000 |
| 1738127700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 247571 |
| 1738041300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1737695700 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.005 | 1396459 |
| 1737609300 | 0.006 | 0.0015 | 33.33 | 0.005 | 0.006 | 0.005 | 7002081 |
| 1737522900 | 0.0045 | 0 | 0.00 | 0.005 | 0.005 | 0.0045 | 1430000 |
| 1737436500 | 0.0045 | -0.0005 | -10.00 | 0.005 | 0.005 | 0.0045 | 2113865 |
| 1737350100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 610000 |
| 1737090900 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 1574851 |
| 1737004500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1736918100 | 0.006 | 0.001 | 20.00 | 0.005 | 0.006 | 0.005 | 10967728 |
| 1736831700 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.005 | 30319 |
| 1736745300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1736486100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 310000 |
| 1736399700 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 3204256 |
| 1736313300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1736226900 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 72255 |
| 1736140500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1184165 |
| 1735881300 | 0.006 | 0 | 0.00 | 0.005 | 0.006 | 0.005 | 2950999 |
| 1735790460 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1735617660 | 0.006 | 0.0005 | 9.09 | 0.005 | 0.006 | 0.005 | 9370423 |
| 1735535700 | 0.0055 | 0.0005 | 10.00 | 0.005 | 0.0055 | 0.005 | 206593 |
| 1735276500 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.005 | 426008 |
| 1735014060 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 6666 |
| 1734930900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734671700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1826294 |
| 1734585300 | 0.005 | -0.0005 | -9.09 | 0.005 | 0.005 | 0.005 | 154089 |
| 1734498900 | 0.0055 | 0.0005 | 10.00 | 0.005 | 0.0055 | 0.005 | 1590631 |
| 1734412500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 50000 |
| 1734326100 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 2735843 |
| 1734066900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733980500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733894100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 16356 |
| 1733807700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 66666 |
| 1733721300 | 0.006 | 0.0005 | 9.09 | 0.006 | 0.006 | 0.006 | 416913 |
| 1733462100 | 0.0055 | -0.0005 | -8.33 | 0.0055 | 0.0055 | 0.0055 | 517806 |
| 1733375700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 211844 |
| 1733289300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 2348668 |
| 1733202900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1894755 |
| 1733116500 | 0.006 | 0.0005 | 9.09 | 0.006 | 0.006 | 0.006 | 50000 |
| 1732857300 | 0.0055 | 0.0005 | 10.00 | 0.005 | 0.0055 | 0.005 | 251499 |
| 1732770900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732684500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 603843 |
| 1732598100 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.005 | 76857 |
| 1732511700 | 0.006 | 0.001 | 20.00 | 0.005 | 0.006 | 0.005 | 30800 |
| 1732252500 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.0045 | 7701351 |
| 1732166100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732079700 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 348957 |
| 1731993300 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 7132062 |
| 1731906900 | 0.006 | -0.001 | -14.29 | 0.006 | 0.006 | 0.006 | 3885357 |
| 1731647700 | 0.007 | 0.0005 | 7.69 | 0.007 | 0.007 | 0.007 | 187500 |
| 1731561300 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1731474900 | 0.0065 | 0 | 0.00 | 0.007 | 0.007 | 0.0065 | 230570 |
| 1731388500 | 0.0065 | 0.0005 | 8.33 | 0.006 | 0.007 | 0.006 | 2301346 |
| 1731302100 | 0.006 | -0.001 | -14.29 | 0.007 | 0.007 | 0.006 | 1179802 |
| 1731042900 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 78700 |
| 1730956500 | 0.007 | 0 | 0.00 | 0.0065 | 0.007 | 0.0065 | 4274973 |
| 1730870100 | 0.007 | 0.001 | 16.67 | 0.006 | 0.007 | 0.006 | 1704997 |
| 1730783700 | 0.006 | -0.001 | -14.29 | 0.007 | 0.007 | 0.006 | 4703234 |
| 1730697300 | 0.007 | 0.0005 | 7.69 | 0.0065 | 0.007 | 0.0065 | 300000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
