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 -0.01 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 1,065,627
| 394,281
| -1.4
| ###
| -36.5 |
2023-May-31 Wed
| 0.375
| ###
| ###
| ###
| 2,448,878
| 906,084
| ###
| ###
| ### |
2023-May-30 Tue
| 0.4
| 0.4
| ###
| ###
| 4,334,725
| ###
| ###
| 4.0
| ### |
2023-May-29 Mon
| 0.42
| 0.425
| ###
| 0.4
| 6,639,552
| ###
| ###
| ###
| -40.0 |
2023-May-26 Fri
| 0.375
| 0.385
| ###
| ###
| ###
| 310,675
| ###
| 23.1
| ### |
2023-May-25 Thu
| 0.375
| 0.375
| ###
| 0.375
| ###
| ###
| ###
| ###
| -37.5 |
2023-May-24 Wed
| ###
| 0.385
| ###
| 0.375
| ###
| 1,147,577
| 7.1
| 96.7
| -37.5 |
2023-May-23 Tue
| ###
| ###
| 0.3525
| 0.355
| 2,448,582
| 884,550
| -2.7
| ###
| -35.5 |
2023-May-22 Mon
| ###
| 0.375
| 0.355
| ###
| 2,755,075
| ###
| -1.4
| 31.1
| -36.5 |
2023-May-19 Fri
| 0.375
| 0.385
| 0.3675
| ###
| 1,583,349
| ###
| ###
| 22.1
| ### |
2023-May-18 Thu
| ###
| ###
| ###
| 0.375
| 2,421,282
| 926,140
| -3.8
| 11.5
| -37.5 |
2023-May-17 Wed
| 0.375
| ###
| 0.355
| ###
| ###
| ###
| ###
| 12.3
| ### |
2023-May-16 Tue
| ###
| 0.41
| 0.375
| 0.375
| ###
| ###
| ###
| 5.1
| -37.5 |
2023-May-15 Mon
| 0.445
| 0.445
| ###
| ###
| 6,673,876
| ###
| -9.0
| ###
| -40.5 |
2023-May-12 Fri
| ###
| 0.47
| 0.4
| 0.45
| 8,421,629
| ###
| ###
| ###
| -45.0 |
2023-May-11 Thu
| 0.445
| 0.445
| 0.42
| 0.42
| 2,882,476
| 1,246,670
| ###
| 5.3
| -42.0 |
2023-May-10 Wed
| 0.45
| 0.45
| ###
| 0.425
| 3,056,752
| 1,322,045
| -5.6
| ###
| -42.5 |
2023-May-09 Tue
| 0.455
| 0.46
| 0.43
| ###
| ###
| 1,152,023
| ###
| 10.6
| -43.5 |
2023-May-08 Mon
| 0.42
| ###
| 0.42
| 0.455
| 6,868,947
| ###
| ###
| ###
| -45.5 |
2023-May-05 Fri
| 0.385
| 0.42
| 0.385
| 0.41
| 3,079,022
| ###
| ###
| 94.9
| -41.0 |
2023-May-04 Thu
| ###
| ###
| 0.385
| ###
| ###
| ###
| ###
| 61.9
| ### |
2023-May-03 Wed
| ###
| 0.41
| ###
| 0.4
| 4,349,689
| 1,718,127
| ###
| ###
| -40.0 |
2023-May-02 Tue
| 0.43
| ###
| ###
| ###
| ###
| 2,280,584
| -8.1
| ###
| -39.5 |
2023-May-01 Mon
| 0.4
| 0.44
| 0.4
| ###
| ###
| ###
| 8.8
| 97.4
| -43.5 |
2023-Apr-28 Fri
| 0.375
| 0.4
| 0.375
| ###
| 2,750,376
| 1,065,770
| ###
| 92.2
| -39.5 |
2023-Apr-27 Thu
| 0.385
| ###
| 0.375
| 0.375
| ###
| 1,125,586
| ###
| 16.3
| -37.5 |
2023-Apr-26 Wed
| 0.4
| ###
| 0.385
| ###
| ###
| 827,646
| ###
| 21.3
| ### |
2023-Apr-24 Mon
| ###
| 0.41
| ###
| 0.4
| 6,849,457
| ###
| ###
| ###
| -40.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
| 12,508,144
| ###
| 1.4
| ###
| -36.5 |
2023-Apr-20 Thu
| ###
| ###
| ###
| 0.375
| 7,343,259
| 2,680,289
| 2.7
| ###
| -37.5 |
2023-Apr-19 Wed
| ###
| ###
| ###
| 0.375
| 11,327,284
| 3,964,549
| 11.9
| ###
| -37.5 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 5,502,970
| ###
| ###
| 96.8
| ### |
2023-Apr-17 Mon
| ###
| 0.325
| 0.29
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Apr-14 Fri
| ###
| ###
| 0.26
| ###
| 7,083,883
| ###
| 17.0
| 98.6
| ### |
2023-Apr-13 Thu
| 0.26
| 0.27
| 0.26
| 0.26
| ###
| ###
| ###
| ###
| -26.0 |
2023-Apr-12 Wed
| 0.27
| 0.275
| 0.26
| ###
| 1,600,883
| ###
| -1.9
| 23.1
| -26.5 |
2023-Apr-11 Tue
| 0.27
| 0.28
| ###
| 0.275
| ###
| ###
| 1.9
| 79.6
| -27.5 |
2023-Apr-06 Thu
| ###
| ###
| 0.255
| ###
| ###
| ###
| ###
| 71.3
| -26.5 |
2023-Apr-05 Wed
| ###
| ###
| 0.255
| ###
| ###
| 285,281
| ###
| ###
| -26.5 |
2023-Apr-04 Tue
| ###
| ###
| 0.255
| ###
| ###
| 452,745
| ###
| 66.9
| -26.5 |
2023-Apr-03 Mon
| 0.275
| 0.285
| ###
| ###
| ###
| ###
| ###
| 16.4
| -26.5 |
2023-Mar-31 Fri
| 0.26
| 0.27
| 0.255
| 0.27
| 1,834,674
| ###
| 3.8
| ###
| -27.0 |
2023-Mar-30 Thu
| 0.255
| 0.26
| 0.25
| 0.255
| 1,936,645
| 493,844
| ###
| ###
| -25.5 |
2023-Mar-29 Wed
| ###
| 0.255
| ###
| 0.255
| 4,002,387
| 980,584
| ###
| ###
| -25.5 |
2023-Mar-28 Tue
| 0.23
| 0.245
| 0.23
| 0.23
| ###
| ###
| ###
| ###
| -23.0 |
2023-Mar-27 Mon
| 0.25
| 0.26
| 0.23
| 0.23
| ###
| 1,097,485
| ###
| 5.4
| -23.0 |
2023-Mar-24 Fri
| 0.23
| 0.24
| 0.23
| ###
| ###
| ###
| 2.2
| ###
| -23.5 |
2023-Mar-23 Thu
| 0.24
| 0.24
| 0.23
| 0.23
| 2,477,229
| 582,148
| ###
| ###
| -23.0 |
2023-Mar-22 Wed
| 0.24
| 0.25
| 0.24
| 0.24
| 2,838,654
| 695,470
| ###
| ###
| -24.0 |
2023-Mar-21 Tue
| 0.24
| 0.245
| ###
| ###
| ###
| ###
| -2.1
| 20.7
| -23.5 |
2023-Mar-20 Mon
| 0.24
| 0.25
| ###
| 0.24
| 2,612,089
| ###
| ###
| 78.5
| -24.0 |
2023-Mar-17 Fri
| 0.255
| 0.26
| 0.245
| 0.245
| ###
| ###
| -3.9
| ###
| -24.5 |
2023-Mar-16 Thu
| 0.255
| 0.2575
| 0.245
| 0.25
| ###
| ###
| ###
| 30.7
| -25.0 |
2023-Mar-15 Wed
| 0.26
| ###
| 0.25
| 0.26
| 2,489,879
| 641,143
| ###
| 66.7
| -26.0 |
2023-Mar-14 Tue
| ###
| ###
| 0.25
| 0.25
| ###
| 844,782
| ###
| 10.5
| -25.0 |
2023-Mar-13 Mon
| 0.27
| 0.275
| 0.2575
| 0.275
| 7,478,874
| 1,991,250
| 1.9
| ###
| -27.5 |
2023-Mar-10 Fri
| 0.28
| ###
| 0.2725
| 0.275
| ###
| 2,821,782
| -1.8
| ###
| -27.5 |
2023-Mar-09 Thu
| 0.26
| ###
| 0.255
| 0.29
| 16,883,442
| 4,642,946
| ###
| ###
| -29.0 |
2023-Mar-08 Wed
| 0.24
| 0.25
| ###
| 0.245
| 2,757,647
| 668,729
| 2.1
| 87.2
| -24.5 |
2023-Mar-07 Tue
| 0.27
| 0.27
| 0.245
| 0.25
| ###
| 942,350
| ###
| ###
| -25.0 |
2023-Mar-06 Mon
| ###
| 0.27
| ###
| 0.27
| ###
| 1,760,456
| ###
| ###
| -27.0 |
2023-Mar-03 Fri
| 0.225
| ###
| 0.2225
| 0.23
| 3,100,972
| 709,347
| 2.2
| 86.6
| -23.0 |
2023-Mar-02 Thu
| ###
| ###
| 0.22
| ###
| 2,405,576
| ###
| ###
| ###
| -23.5 |
2023-Mar-01 Wed
| 0.22
| 0.23
| ###
| 0.23
| ###
| 350,746
| 4.5
| ###
| -23.0 |
2023-Feb-28 Tue
| 0.22
| 0.2225
| ###
| 0.22
| 1,565,147
| 342,375
| ###
| 65.5
| -22.0 |
2023-Feb-27 Mon
| 0.225
| 0.225
| 0.2175
| 0.22
| 1,315,485
| 291,051
| -2.2
| 31.2
| -22.0 |
2023-Feb-24 Fri
| ###
| 0.24
| 0.225
| 0.23
| ###
| 505,923
| -2.1
| 21.1
| -23.0 |
2023-Feb-23 Thu
| 0.23
| ###
| 0.225
| 0.23
| ###
| ###
| ###
| 69.1
| -23.0 |
2023-Feb-22 Wed
| 0.22
| 0.23
| 0.22
| 0.23
| ###
| 765,359
| 4.5
| 93.8
| -23.0 |
2023-Feb-21 Tue
| 0.21
| 0.23
| 0.21
| 0.225
| 3,347,655
| 736,484
| 7.1
| ###
| -22.5 |
2023-Feb-20 Mon
| 0.22
| 0.22
| ###
| ###
| 3,151,777
| 669,752
| -2.3
| 24.1
| -21.5 |
2023-Feb-17 Fri
| 0.2
| 0.22
| 0.2
| ###
| ###
| 751,471
| ###
| 97.5
| -21.5 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 0.2
| 2,085,975
| ###
| ###
| 83.5
| -20.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 2,605,323
| ###
| 5.1
| 94.9
| -20.5 |
2023-Feb-14 Tue
| 0.21
| 0.21
| ###
| 0.2
| 4,242,427
| 848,485
| ###
| 10.8
| -20.0 |
2023-Feb-13 Mon
| ###
| ###
| 0.2
| 0.21
| 4,066,277
| 843,752
| -2.3
| ###
| -21.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| 0.21
| ###
| ###
| ###
| ###
| -21.0 |
2023-Feb-09 Thu
| 0.225
| 0.225
| 0.21
| 0.21
| ###
| 1,403,857
| ###
| ###
| -21.0 |
2023-Feb-08 Wed
| 0.225
| 0.23
| 0.22
| 0.225
| ###
| 302,873
| ###
| ###
| -22.5 |
2023-Feb-07 Tue
| 0.22
| 0.225
| ###
| 0.22
| 2,833,076
| 623,276
| ###
| 75.3
| -22.0 |
2023-Feb-06 Mon
| ###
| 0.24
| 0.22
| 0.22
| 6,002,540
| 1,380,584
| -6.4
| ###
| -22.0 |
2023-Feb-03 Fri
| 0.245
| 0.245
| ###
| ###
| ###
| 595,587
| -4.1
| ###
| -23.5 |
2023-Feb-02 Thu
| 0.255
| 0.26
| 0.24
| 0.24
| 3,312,047
| ###
| -5.9
| 6.8
| -24.0 |
2023-Feb-01 Wed
| 0.23
| 0.25
| 0.2275
| 0.245
| 5,682,725
| 1,356,750
| 6.5
| 94.9
| -24.5 |
2023-Jan-31 Tue
| 0.2225
| ###
| 0.2225
| 0.225
| 3,181,821
| 727,841
| 1.1
| ###
| -22.5 |
2023-Jan-30 Mon
| 0.24
| 0.24
| 0.225
| 0.225
| 4,791,772
| 1,114,086
| -6.3
| ###
| -22.5 |
2023-Jan-27 Fri
| 0.225
| 0.2425
| 0.225
| 0.24
| 4,864,985
| ###
| ###
| 95.7
| -24.0 |
2023-Jan-25 Wed
| 0.23
| 0.2325
| 0.22
| 0.22
| 4,155,275
| ###
| -4.3
| 10.6
| -22.0 |
2023-Jan-24 Tue
| ###
| ###
| 0.225
| 0.225
| 7,879,458
| ###
| ###
| ###
| -22.5 |
2023-Jan-23 Mon
| 0.25
| 0.255
| 0.24
| 0.245
| ###
| ###
| ###
| 19.6
| -24.5 |
2023-Jan-20 Fri
| 0.23
| 0.25
| 0.23
| 0.245
| ###
| 1,608,479
| 6.5
| ###
| -24.5 |
2023-Jan-19 Thu
| 0.245
| 0.25
| 0.225
| 0.23
| ###
| ###
| -6.1
| ###
| -23.0 |
2023-Jan-18 Wed
| ###
| 0.26
| 0.23
| 0.25
| 10,812,223
| ###
| 6.4
| ###
| -25.0 |
2023-Jan-17 Tue
| ###
| 0.28
| 0.2375
| 0.24
| 14,211,624
| 3,677,257
| ###
| ###
| -24.0 |
2023-Jan-16 Mon
| ###
| 0.3225
| 0.26
| 0.27
| ###
| 8,123,972
| -15.6
| 0.7
| -27.0 |
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
| ###
| ###
| -25.0 |
2023-Jan-11 Wed
| 0.25
| 0.275
| 0.25
| 0.255
| ###
| ###
| ###
| 80.3
| -25.5 |
2023-Jan-10 Tue
| 0.26
| ###
| 0.245
| 0.25
| 3,904,789
| 995,721
| -3.8
| 11.1
| -25.0 |
2023-Jan-09 Mon
| 0.255
| 0.2675
| 0.25
| ###
| ###
| 2,409,946
| 3.9
| 88.9
| -26.5 |
2023-Jan-06 Fri
| 0.24
| 0.26
| 0.2375
| 0.245
| ###
| 6,252,926
| 2.1
| ###
| -24.5 |
2023-Jan-05 Thu
| ###
| 0.23
| 0.175
| 0.23
| 24,452,475
| 4,951,626
| 21.1
| 99.9
| -23.0 |
2023-Jan-04 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| -15.5 |
2023-Jan-03 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| -15.5 |
2022-Dec-30 Fri
| 0.155
| ###
| 0.155
| 0.155
| ###
| ###
| ###
| ###
| -15.5 |
2022-Dec-29 Thu
| 0.145
| 0.155
| 0.145
| 0.155
| ###
| ###
| ###
| 97.3
| -15.5 |
2022-Dec-28 Wed
| ###
| 0.155
| 0.145
| 0.145
| 1,205,442
| ###
| ###
| ###
| -14.5 |
2022-Dec-23 Fri
| ###
| 0.155
| 0.145
| ###
| ###
| 257,053
| ###
| ###
| ### |
2022-Dec-22 Thu
| ###
| 0.155
| 0.145
| ###
| 897,651
| 134,647
| ###
| ###
| ### |
2022-Dec-21 Wed
| 0.155
| ###
| 0.145
| ###
| ###
| ###
| -3.2
| ###
| ### |
2022-Dec-20 Tue
| 0.155
| 0.155
| 0.145
| ###
| 874,249
| ###
| -3.2
| 23.5
| ### |
2022-Dec-19 Mon
| 0.145
| ###
| 0.145
| ###
| 3,529,579
| 547,084
| 3.4
| 91.0
| ### |
2022-Dec-16 Fri
| ###
| ###
| ###
| 0.145
| 1,141,424
| ###
| 3.6
| 87.9
| -14.5 |
2022-Dec-15 Thu
| ###
| 0.155
| ###
| ###
| 3,885,071
| 573,047
| ###
| ###
| ### |
2022-Dec-14 Wed
| ###
| ###
| ###
| 0.155
| ###
| 474,351
| -3.1
| 14.8
| -15.5 |
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
| -17.5 |
2022-Dec-08 Thu
| ###
| 0.1725
| ###
| 0.155
| ###
| 1,325,328
| -8.8
| 2.7
| -15.5 |
2022-Dec-07 Wed
| 0.185
| ###
| ###
| ###
| ###
| ###
| ###
| 2.9
| ### |
|