End of day Prices (Enhanced format), last 120 Days for (LIN) LINDIAN RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.001 |
2023-Mar-30 Thu
| 0.255
| 0.26
| 0.25
| 0.255
| 1,936,645
| 493,844
| ###
| ###
| -255.0 |
2023-Mar-29 Wed
| ###
| 0.255
| ###
| 0.255
| 4,002,387
| 980,584
| ###
| ###
| -255.0 |
2023-Mar-28 Tue
| 0.23
| 0.245
| 0.23
| 0.23
| ###
| ###
| ###
| ###
| ### |
2023-Mar-27 Mon
| 0.25
| 0.26
| 0.23
| 0.23
| ###
| 1,097,485
| ###
| 5.4
| ### |
2023-Mar-24 Fri
| 0.23
| 0.24
| 0.23
| ###
| ###
| ###
| 2.2
| ###
| ### |
2023-Mar-23 Thu
| 0.24
| 0.24
| 0.23
| 0.23
| 2,477,229
| 582,148
| ###
| ###
| ### |
2023-Mar-22 Wed
| 0.24
| 0.25
| 0.24
| 0.24
| 2,838,654
| 695,470
| ###
| ###
| -240.0 |
2023-Mar-21 Tue
| 0.24
| 0.245
| ###
| ###
| ###
| ###
| -2.1
| 20.7
| ### |
2023-Mar-20 Mon
| 0.24
| 0.25
| ###
| 0.24
| 2,612,089
| ###
| ###
| 78.5
| -240.0 |
2023-Mar-17 Fri
| 0.255
| 0.26
| 0.245
| 0.245
| ###
| ###
| -3.9
| ###
| -245.0 |
2023-Mar-16 Thu
| 0.255
| 0.2575
| 0.245
| 0.25
| ###
| ###
| ###
| 30.7
| -250.0 |
2023-Mar-15 Wed
| 0.26
| ###
| 0.25
| 0.26
| 2,489,879
| 641,143
| ###
| 66.7
| ### |
2023-Mar-14 Tue
| ###
| ###
| 0.25
| 0.25
| ###
| 844,782
| ###
| 10.5
| -250.0 |
2023-Mar-13 Mon
| 0.27
| 0.275
| 0.2575
| 0.275
| 7,478,874
| 1,991,250
| 1.9
| ###
| -275.0 |
2023-Mar-10 Fri
| 0.28
| ###
| 0.2725
| 0.275
| ###
| 2,821,782
| -1.8
| ###
| -275.0 |
2023-Mar-09 Thu
| 0.26
| ###
| 0.255
| 0.29
| 16,883,442
| 4,642,946
| ###
| ###
| ### |
2023-Mar-08 Wed
| 0.24
| 0.25
| ###
| 0.245
| 2,757,647
| 668,729
| 2.1
| 87.2
| -245.0 |
2023-Mar-07 Tue
| 0.27
| 0.27
| 0.245
| 0.25
| ###
| 942,350
| ###
| ###
| -250.0 |
2023-Mar-06 Mon
| ###
| 0.27
| ###
| 0.27
| ###
| 1,760,456
| ###
| ###
| -270.0 |
2023-Mar-03 Fri
| 0.225
| ###
| 0.2225
| 0.23
| 3,100,972
| 709,347
| 2.2
| 86.6
| ### |
2023-Mar-02 Thu
| ###
| ###
| 0.22
| ###
| 2,405,576
| ###
| ###
| ###
| ### |
2023-Mar-01 Wed
| 0.22
| 0.23
| ###
| 0.23
| ###
| 350,746
| 4.5
| ###
| ### |
2023-Feb-28 Tue
| 0.22
| 0.2225
| ###
| 0.22
| 1,565,147
| 342,375
| ###
| 65.5
| -220.0 |
2023-Feb-27 Mon
| 0.225
| 0.225
| 0.2175
| 0.22
| 1,315,485
| 291,051
| -2.2
| 31.2
| -220.0 |
2023-Feb-24 Fri
| ###
| 0.24
| 0.225
| 0.23
| ###
| 505,923
| -2.1
| 21.1
| ### |
2023-Feb-23 Thu
| 0.23
| ###
| 0.225
| 0.23
| ###
| ###
| ###
| 69.1
| ### |
2023-Feb-22 Wed
| 0.22
| 0.23
| 0.22
| 0.23
| ###
| 765,359
| 4.5
| 93.8
| ### |
2023-Feb-21 Tue
| 0.21
| 0.23
| 0.21
| 0.225
| 3,347,655
| 736,484
| 7.1
| ###
| -225.0 |
2023-Feb-20 Mon
| 0.22
| 0.22
| ###
| ###
| 3,151,777
| 669,752
| -2.3
| 24.1
| ### |
2023-Feb-17 Fri
| 0.2
| 0.22
| 0.2
| ###
| ###
| 751,471
| ###
| 97.5
| ### |
2023-Feb-16 Thu
| ###
| ###
| ###
| 0.2
| 2,085,975
| ###
| ###
| 83.5
| ### |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 2,605,323
| ###
| 5.1
| 94.9
| ### |
2023-Feb-14 Tue
| 0.21
| 0.21
| ###
| 0.2
| 4,242,427
| 848,485
| ###
| 10.8
| ### |
2023-Feb-13 Mon
| ###
| ###
| 0.2
| 0.21
| 4,066,277
| 843,752
| -2.3
| ###
| ### |
2023-Feb-10 Fri
| ###
| ###
| ###
| 0.21
| ###
| ###
| ###
| ###
| ### |
2023-Feb-09 Thu
| 0.225
| 0.225
| 0.21
| 0.21
| ###
| 1,403,857
| ###
| ###
| ### |
2023-Feb-08 Wed
| 0.225
| 0.23
| 0.22
| 0.225
| ###
| 302,873
| ###
| ###
| -225.0 |
2023-Feb-07 Tue
| 0.22
| 0.225
| ###
| 0.22
| 2,833,076
| 623,276
| ###
| 75.3
| -220.0 |
2023-Feb-06 Mon
| ###
| 0.24
| 0.22
| 0.22
| 6,002,540
| 1,380,584
| -6.4
| ###
| -220.0 |
2023-Feb-03 Fri
| 0.245
| 0.245
| ###
| ###
| ###
| 595,587
| -4.1
| ###
| ### |
2023-Feb-02 Thu
| 0.255
| 0.26
| 0.24
| 0.24
| 3,312,047
| ###
| -5.9
| 6.8
| -240.0 |
2023-Feb-01 Wed
| 0.23
| 0.25
| 0.2275
| 0.245
| 5,682,725
| 1,356,750
| 6.5
| 94.9
| -245.0 |
2023-Jan-31 Tue
| 0.2225
| ###
| 0.2225
| 0.225
| 3,181,821
| 727,841
| 1.1
| ###
| -225.0 |
2023-Jan-30 Mon
| 0.24
| 0.24
| 0.225
| 0.225
| 4,791,772
| 1,114,086
| -6.3
| ###
| -225.0 |
2023-Jan-27 Fri
| 0.225
| 0.2425
| 0.225
| 0.24
| 4,864,985
| ###
| ###
| 95.7
| -240.0 |
2023-Jan-25 Wed
| 0.23
| 0.2325
| 0.22
| 0.22
| 4,155,275
| ###
| -4.3
| 10.6
| -220.0 |
2023-Jan-24 Tue
| ###
| ###
| 0.225
| 0.225
| 7,879,458
| ###
| ###
| ###
| -225.0 |
2023-Jan-23 Mon
| 0.25
| 0.255
| 0.24
| 0.245
| ###
| ###
| ###
| 19.6
| -245.0 |
2023-Jan-20 Fri
| 0.23
| 0.25
| 0.23
| 0.245
| ###
| 1,608,479
| 6.5
| ###
| -245.0 |
2023-Jan-19 Thu
| 0.245
| 0.25
| 0.225
| 0.23
| ###
| ###
| -6.1
| ###
| ### |
2023-Jan-18 Wed
| ###
| 0.26
| 0.23
| 0.25
| 10,812,223
| ###
| 6.4
| ###
| -250.0 |
2023-Jan-17 Tue
| ###
| 0.28
| 0.2375
| 0.24
| 14,211,624
| 3,677,257
| ###
| ###
| -240.0 |
2023-Jan-16 Mon
| ###
| 0.3225
| 0.26
| 0.27
| ###
| 8,123,972
| -15.6
| 0.7
| -270.0 |
2023-Jan-13 Fri
| 0.255
| ###
| 0.245
| ###
| ###
| 3,196,079
| 17.6
| 99.5
| ### |
2023-Jan-12 Thu
| 0.255
| 0.26
| ###
| 0.25
| ###
| 1,763,470
| ###
| ###
| -250.0 |
2023-Jan-11 Wed
| 0.25
| 0.275
| 0.25
| 0.255
| ###
| ###
| ###
| 80.3
| -255.0 |
2023-Jan-10 Tue
| 0.26
| ###
| 0.245
| 0.25
| 3,904,789
| 995,721
| -3.8
| 11.1
| -250.0 |
2023-Jan-09 Mon
| 0.255
| 0.2675
| 0.25
| ###
| ###
| 2,409,946
| 3.9
| 88.9
| ### |
2023-Jan-06 Fri
| 0.24
| 0.26
| 0.2375
| 0.245
| ###
| 6,252,926
| 2.1
| ###
| -245.0 |
2023-Jan-05 Thu
| ###
| 0.23
| 0.175
| 0.23
| 24,452,475
| 4,951,626
| 21.1
| 99.9
| ### |
2023-Jan-04 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| -155.0 |
2023-Jan-03 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| -155.0 |
2022-Dec-30 Fri
| 0.155
| ###
| 0.155
| 0.155
| ###
| ###
| ###
| ###
| -155.0 |
2022-Dec-29 Thu
| 0.145
| 0.155
| 0.145
| 0.155
| ###
| ###
| ###
| 97.3
| -155.0 |
2022-Dec-28 Wed
| ###
| 0.155
| 0.145
| 0.145
| 1,205,442
| ###
| ###
| ###
| -145.0 |
2022-Dec-23 Fri
| ###
| 0.155
| 0.145
| ###
| ###
| 257,053
| ###
| ###
| -150.0 |
2022-Dec-22 Thu
| ###
| 0.155
| 0.145
| ###
| 897,651
| 134,647
| ###
| ###
| -150.0 |
2022-Dec-21 Wed
| 0.155
| ###
| 0.145
| ###
| ###
| ###
| -3.2
| ###
| -150.0 |
2022-Dec-20 Tue
| 0.155
| 0.155
| 0.145
| ###
| 874,249
| ###
| -3.2
| 23.5
| -150.0 |
2022-Dec-19 Mon
| 0.145
| ###
| 0.145
| ###
| 3,529,579
| 547,084
| 3.4
| 91.0
| -150.0 |
2022-Dec-16 Fri
| ###
| ###
| ###
| 0.145
| 1,141,424
| ###
| 3.6
| 87.9
| -145.0 |
2022-Dec-15 Thu
| ###
| 0.155
| ###
| ###
| 3,885,071
| 573,047
| ###
| ###
| -150.0 |
2022-Dec-14 Wed
| ###
| ###
| ###
| 0.155
| ###
| 474,351
| -3.1
| 14.8
| -155.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -5.9
| ###
| ### |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| 2,921,073
| 496,582
| ###
| ###
| ### |
2022-Dec-09 Fri
| ###
| ###
| ###
| 0.175
| ###
| 1,084,447
| 9.4
| 97.6
| -175.0 |
2022-Dec-08 Thu
| ###
| 0.1725
| ###
| 0.155
| ###
| 1,325,328
| -8.8
| 2.7
| -155.0 |
2022-Dec-07 Wed
| 0.185
| ###
| ###
| ###
| ###
| ###
| ###
| 2.9
| -170.0 |
2022-Dec-06 Tue
| 0.185
| 0.2
| 0.185
| ###
| 2,777,923
| 534,750
| ###
| ###
| ### |
2022-Dec-05 Mon
| ###
| 0.21
| 0.185
| ###
| ###
| 1,180,549
| ###
| ###
| ### |
2022-Dec-02 Fri
| ###
| 0.22
| ###
| ###
| 4,706,280
| 1,000,084
| -4.7
| ###
| ### |
2022-Dec-01 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| -245.0 |
2022-Nov-30 Wed
| 0.25
| 0.25
| 0.245
| 0.245
| ###
| 61,778
| ###
| ###
| -245.0 |
2022-Nov-29 Tue
| ###
| 0.24
| 0.22
| 0.24
| 980,573
| ###
| 2.1
| 86.4
| -240.0 |
2022-Nov-28 Mon
| ###
| 0.24
| 0.225
| 0.24
| 1,557,956
| 362,224
| 2.1
| 88.6
| -240.0 |
2022-Nov-25 Fri
| 0.26
| 0.26
| 0.23
| 0.23
| 2,414,858
| 591,640
| ###
| ###
| ### |
2022-Nov-24 Thu
| 0.27
| 0.275
| 0.255
| 0.26
| 2,054,873
| 544,541
| ###
| 12.3
| ### |
2022-Nov-23 Wed
| 0.25
| 0.285
| 0.25
| 0.27
| ###
| 844,220
| ###
| 97.7
| -270.0 |
2022-Nov-22 Tue
| ###
| 0.25
| 0.23
| 0.25
| ###
| 128,423
| 6.4
| ###
| -250.0 |
2022-Nov-21 Mon
| ###
| ###
| 0.23
| ###
| ###
| 266,779
| ###
| ###
| ### |
2022-Nov-18 Fri
| 0.24
| 0.25
| 0.23
| 0.24
| 2,006,040
| 481,449
| ###
| ###
| -240.0 |
2022-Nov-17 Thu
| 0.22
| 0.24
| 0.22
| 0.24
| 3,194,841
| ###
| ###
| 97.7
| -240.0 |
2022-Nov-16 Wed
| 0.21
| 0.22
| ###
| 0.21
| 931,278
| ###
| ###
| 71.8
| ### |
2022-Nov-15 Tue
| 0.21
| 0.21
| ###
| ###
| ###
| 68,674
| -2.4
| ###
| ### |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -4.7
| ###
| ### |
2022-Nov-11 Fri
| 0.22
| 0.22
| 0.21
| ###
| 1,141,240
| ###
| -2.3
| 20.3
| ### |
2022-Nov-10 Thu
| 0.22
| 0.22
| ###
| ###
| ###
| 229,145
| ###
| ###
| ### |
2022-Nov-09 Wed
| 0.2
| 0.225
| 0.2
| 0.22
| ###
| ###
| ###
| ###
| -220.0 |
2022-Nov-08 Tue
| ###
| 0.21
| ###
| 0.2
| 1,636,184
| ###
| ###
| 85.6
| ### |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| ###
| 168,621
| 5.6
| 94.6
| ### |
2022-Nov-04 Fri
| 0.175
| ###
| 0.175
| 0.185
| ###
| ###
| ###
| ###
| -185.0 |
2022-Nov-03 Thu
| ###
| ###
| 0.175
| 0.175
| 1,867,583
| ###
| ###
| ###
| -175.0 |
2022-Nov-02 Wed
| 0.2
| 0.2
| ###
| ###
| 2,641,845
| 501,950
| ###
| ###
| ### |
2022-Nov-01 Tue
| 0.21
| 0.21
| 0.2
| 0.2
| 1,388,382
| ###
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| 0.22
| ###
| 0.21
| ###
| 301,221
| ###
| 86.6
| ### |
2022-Oct-28 Fri
| 0.22
| 0.225
| 0.2075
| 0.21
| 1,314,457
| 284,251
| -4.5
| 13.2
| ### |
2022-Oct-27 Thu
| 0.21
| ###
| 0.21
| 0.22
| 817,723
| 181,943
| ###
| ###
| -220.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
| 1,705,523
| 358,159
| 4.9
| ###
| ### |
2022-Oct-25 Tue
| ###
| ###
| ###
| 0.2
| 2,606,580
| 534,348
| -7.0
| ###
| ### |
2022-Oct-24 Mon
| 0.225
| ###
| ###
| 0.22
| 1,121,841
| ###
| -2.2
| ###
| -220.0 |
2022-Oct-21 Fri
| 0.25
| 0.255
| 0.225
| 0.225
| ###
| ###
| ###
| ###
| -225.0 |
2022-Oct-20 Thu
| 0.23
| 0.24
| 0.2275
| ###
| 418,650
| 97,859
| 2.2
| 89.3
| ### |
2022-Oct-19 Wed
| 0.23
| 0.245
| 0.23
| 0.24
| 1,523,483
| 361,827
| 4.3
| ###
| -240.0 |
2022-Oct-18 Tue
| 0.23
| 0.24
| 0.22
| 0.24
| 2,131,950
| 490,348
| 4.3
| 90.8
| -240.0 |
2022-Oct-17 Mon
| ###
| 0.25
| 0.225
| 0.23
| 3,869,574
| 919,023
| -2.1
| 23.3
| ### |
2022-Oct-14 Fri
| 0.26
| ###
| 0.245
| 0.245
| 2,664,626
| 679,479
| ###
| ###
| -245.0 |
2022-Oct-13 Thu
| 0.26
| 0.275
| 0.255
| 0.255
| 1,940,582
| 514,254
| -1.9
| ###
| -255.0 |
2022-Oct-12 Wed
| 0.28
| 0.28
| 0.25
| 0.255
| 3,317,652
| 879,177
| -8.9
| ###
| -255.0 |
2022-Oct-11 Tue
| ###
| ###
| 0.2775
| 0.285
| 2,491,082
| 713,072
| ###
| 18.9
| -285.0 |
2022-Oct-10 Mon
| 0.29
| ###
| 0.28
| 0.29
| 526,855
| 151,470
| ###
| ###
| ### |
|