Lincoln Minerals Limited (LML)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -16.6666666667 | 0.006 | 0.006 | 0.005 | 118011 | 0.00542369 | DE |
| 4 | -0.001 | -16.6666666667 | 0.006 | 0.006 | 0.005 | 620693 | 0.00549959 | DE |
| 12 | -0.001 | -16.6666666667 | 0.006 | 0.006 | 0.004 | 1792464 | 0.00550212 | DE |
| 26 | 0 | 0 | 0.005 | 0.007 | 0.004 | 1970347 | 0.00571217 | DE |
| 52 | -0.001 | -16.6666666667 | 0.006 | 0.011 | 0.004 | 2474536 | 0.00635124 | DE |
| 156 | -0.005 | -50 | 0.01 | 0.1 | 0.004 | 2839347 | 0.01518721 | DE |
| 260 | 0.001 | 25 | 0.004 | 0.1 | 0.003 | 2566901 | 0.01501629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1123678 |
| 1741238100 | 0.005 | 0 | 0.00 | 0.006 | 0.006 | 0.005 | 1485111 |
| 1741151700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1741065300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 141714 |
| 1740978900 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 62320 |
| 1740719700 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 150000 |
| 1740633300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1740546900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 30000 |
| 1740460500 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 1556483 |
| 1740374100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.0055 | 933667 |
| 1740114900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1105000 |
| 1740028500 | 0.006 | 0 | 0.00 | 0.005 | 0.006 | 0.005 | 1086666 |
| 1739942100 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 1206619 |
| 1739855700 | 0.005 | 0 | 0.00 | 0.006 | 0.006 | 0.005 | 978083 |
| 1739769300 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 767498 |
| 1739510100 | 0.006 | 0.0005 | 9.09 | 0.006 | 0.006 | 0.006 | 50205 |
| 1739423700 | 0.0055 | -0.0005 | -8.33 | 0.005 | 0.0055 | 0.005 | 1052014 |
| 1739337300 | 0.006 | 0 | 0.00 | 0.005 | 0.006 | 0.005 | 120517 |
| 1739250900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 86666 |
| 1739164500 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 16356 |
| 1738905300 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 1528666 |
| 1738818900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 300000 |
| 1738732500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 5342329 |
| 1738646100 | 0.006 | 0.002 | 50.00 | 0.005 | 0.006 | 0.005 | 3560701 |
| 1738559700 | 0.004 | -0.0005 | -11.11 | 0.005 | 0.005 | 0.004 | 1859078 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
