Lincoln Minerals Limited Historical Data - LML | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Lincoln Minerals Limited (LML)
Lincoln Minerals Limited (LML) Historical

Lincoln Minerals Limited (LML)

0.007

-0.001

(-12.50%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-12.5	0.008	0.009	0.007	1523543	0.008	DE
4	-0.001	-12.5	0.008	0.009	0.006	2291427	0.00764007	DE
12	0.002	40	0.005	0.011	0.005	2733300	0.00711844	DE
26	-0.001	-12.5	0.008	0.011	0.005	3013281	0.00677495	DE
52	-0.007	-50	0.014	0.028	0.005	2761695	0.00845511	DE
156	-0.003	-30	0.01	0.1	0.005	3245465	0.01954202	DE
260	0.001	16.6666666667	0.006	0.1	0.003	2340649	0.01859753	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.008	0	0.00	0.008	0.008	0.008	0
1713852900	0.008	0	0.00	0.008	0.008	0.008	0
1713766500	0.008	0	0.00	0.008	0.009	0.008	1973228
1713507300	0.008	0	0.00	0.008	0.008	0.008	1775748
1713420900	0.008	0	0.00	0.008	0.008	0.007	821654
1713334500	0.008	0	0.00	0.008	0.008	0.008	1777653
1713248100	0.008	0	0.00	0.008	0.009	0.007	5740568
1713161700	0.008	0.001	14.29	0.008	0.008	0.008	1202419
1712902500	0.007	-0.001	-12.50	0.008	0.008	0.007	1876897
1712816100	0.008	0	0.00	0.007	0.008	0.007	691455
1712729700	0.008	0	0.00	0.008	0.008	0.007	2018167
1712643300	0.008	0.001	14.29	0.007	0.008	0.006	6857673
1712553300	0.007	0	0.00	0.007	0.007	0.007	0
1712294100	0.007	0	0.00	0.007	0.007	0.007	0
1712207700	0.007	0.001	16.67	0.006	0.007	0.006	94378
1712121300	0.006	-0.001	-14.29	0.007	0.007	0.006	2325007
1712034900	0.007	0	0.00	0.007	0.007	0.007	2265716
1711602900	0.007	-0.0005	-6.67	0.008	0.008	0.007	2659413
1711516500	0.0075	-0.0005	-6.25	0.009	0.011	0.0075	55716906
1711430100	0.008	0.001	14.29	0.007	0.008	0.007	6916767
1711343700	0.007	0.0005	7.69	0.007	0.007	0.007	4284940
1711084500	0.0065	0	0.00	0.007	0.007	0.006	2290863
1710998100	0.0065	0.001	18.18	0.006	0.0065	0.006	9364373
1710911700	0.0055	0	0.00	0.0055	0.0055	0.0055	5554
1710825300	0.0055	0	0.00	0.0055	0.0055	0.0055	99978
1710738900	0.0055	0	0.00	0.005	0.0055	0.005	471698
1710479700	0.0055	-0.0005	-8.33	0.005	0.0055	0.005	59431
1710393300	0.006	0.001	20.00	0.006	0.006	0.006	236090
1710306900	0.005	0	0.00	0.005	0.005	0.005	0
1710220500	0.005	0	0.00	0.005	0.005	0.005	0
1710134100	0.005	-0.0015	-23.08	0.006	0.006	0.005	1407553
1709874900	0.0065	0	0.00	0.0065	0.0065	0.0065	72000
1709788500	0.0065	0.0005	8.33	0.0065	0.0065	0.0065	250000
1709702100	0.006	0	0.00	0.006	0.006	0.006	353996
1709615700	0.006	-0.0005	-7.69	0.006	0.007	0.006	3545053
1709529300	0.0065	0.0005	8.33	0.006	0.0065	0.006	102369
1709270100	0.006	-0.0005	-7.69	0.006	0.006	0.006	1083333
1709183700	0.0065	0	0.00	0.0065	0.0065	0.0065	100000
1709097300	0.0065	-0.0005	-7.14	0.0065	0.0065	0.006	363166
1709010900	0.007	0	0.00	0.007	0.007	0.007	710500
1708924500	0.007	0.001	16.67	0.007	0.007	0.007	1377300
1708665300	0.006	0.001	20.00	0.006	0.006	0.006	3500185
1708578900	0.005	-0.0005	-9.09	0.005	0.005	0.005	40000
1708492500	0.0055	-0.0005	-8.33	0.006	0.006	0.0055	202925
1708406100	0.006	-0.001	-14.29	0.006	0.006	0.006	4256664
1708319700	0.007	0	0.00	0.007	0.007	0.007	72000
1708060500	0.007	0	0.00	0.007	0.007	0.006	893142
1707974100	0.007	0.0005	7.69	0.007	0.007	0.007	8
1707887700	0.0065	-0.0005	-7.14	0.007	0.007	0.0065	913397
1707801300	0.007	0.001	16.67	0.007	0.007	0.007	142428
1707714900	0.006	0	0.00	0.007	0.007	0.006	3364285
1707455700	0.006	0	0.00	0.006	0.006	0.006	1304833
1707369300	0.006	0	0.00	0.0065	0.0065	0.006	774342
1707282900	0.006	0.001	20.00	0.006	0.006	0.006	2377335
1707196500	0.005	0	0.00	0.006	0.006	0.005	1322222
1707110100	0.005	0	0.00	0.005	0.005	0.005	1075990
1706850900	0.005	0	0.00	0.005	0.005	0.005	500000
1706764500	0.005	-0.001	-16.67	0.005	0.005	0.005	500000
1706678100	0.006	0.001	20.00	0.005	0.006	0.005	3081857
1706591700	0.005	-0.001	-16.67	0.006	0.006	0.005	398333
1706505300	0.006	0.001	20.00	0.006	0.006	0.006	580000

Lincoln Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions