Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 25-Jun-17 02:12:36 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(LML) LINCOLN MINERALS LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for LML    Limits Next Section


Company Details for (LML) LINCOLN MINERALS LIMITED

Listing Code LML
Listing Name LINCOLN MINERALS LIMITED
GICS Sector Materials
ISIN Name LINCOLN MINERALS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LML2


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for LML .. Wednesday 11th June 2025

LML is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.455 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for LML    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

256 Days for (LML) LINCOLN MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Feb-04 Thu 0.041 0.041 0.041 0.041 0 0.0
2016-Feb-03 Wed 0.041 0.041 0.041 0.041 0 0.0
2016-Feb-02 Tue 0.041 0.041 0.041 0.041 0 0.0
2016-Feb-01 Mon 0.041 0.041 0.041 0.041 72.5 72.5 0.0
2016-Jan-29 Fri ### ### ### ### 0 0.0
2016-Jan-28 Thu ### ### ### ### 0 0.0
2016-Jan-27 Wed ### ### ### ### 0 0.0
2016-Jan-25 Mon ### ### ### ### 0 0.0
2016-Jan-22 Fri ### ### ### ### 12.0 12.0 0.0
2016-Jan-21 Thu ### ### ### ### ### ### 0.0
2016-Jan-20 Wed 0.041 0.041 0.041 0.041 0 0.0
2016-Jan-19 Tue 0.041 0.041 0.041 0.041 62.0 62.0 0.0
2016-Jan-18 Mon 0.041 0.041 0.041 0.041 ### ### 0.0
2016-Jan-15 Fri 0.041 0.041 0.041 0.041 0 0.0
2016-Jan-14 Thu 0.041 0.041 ### 0.041 ### ### 0.0
2016-Jan-13 Wed 0.041 0.041 0.041 0.041 0 0.0
2016-Jan-12 Tue 0.041 0.041 0.041 0.041 77.2 77.2 0.0
2016-Jan-11 Mon ### ### ### ### 13,571 0 72.5 72.5 0.0
2016-Jan-08 Fri 0.045 0.045 0.045 0.045 ### ### ###
2016-Jan-07 Thu 0.042 0.042 0.042 0.042 81.4 81.4 ###
2016-Jan-06 Wed ### 0.045 ### 0.045 98.7 98.7 ###
2016-Jan-05 Tue ### ### ### ### ### ### 0.0
2016-Jan-04 Mon 0.041 0.041 ### ### 12.5 12.5 0.0
2015-Dec-31 Thu 0.041 0.041 0.041 0.041 21,549 883 73.4 73.4 0.0
2015-Dec-30 Wed 0.041 0.041 0.041 0.041 70.0 70.0 0.0
2015-Dec-29 Tue 0.041 0.041 0.041 0.041 0 0.0
2015-Dec-24 Thu 0.041 0.041 0.041 0.041 7,779 ### 69.9 69.9 0.0
2015-Dec-23 Wed 0.041 0.041 0.041 0.041 0 0.0
2015-Dec-22 Tue 0.041 0.041 0.041 0.041 0 0.0
2015-Dec-21 Mon 0.041 0.041 0.041 0.041 0 0.0
2015-Dec-18 Fri 0.041 0.041 0.041 0.041 63.1 63.1 0.0
2015-Dec-17 Thu ### ### ### ### ### ### 0.0
2015-Dec-16 Wed ### ### ### ### 0 0.0
2015-Dec-15 Tue ### ### ### ### 73.6 73.6 0.0
2015-Dec-14 Mon 0.045 0.045 0.045 0.045 0 ###
2015-Dec-11 Fri 0.043 0.045 0.043 0.045 94.9 94.9 ###
2015-Dec-10 Thu 0.043 0.043 0.043 0.043 0 ###
2015-Dec-09 Wed 0.042 0.043 0.042 0.043 87.7 87.7 ###
2015-Dec-08 Tue 0.041 0.041 0.041 0.041 75.5 75.5 0.0
2015-Dec-07 Mon ### 0.041 ### ### ### ### 0.0
2015-Dec-04 Fri ### ### ### ### 0 0.0
2015-Dec-03 Thu ### ### ### ### 67.1 67.1 0.0
2015-Dec-02 Wed ### ### ### ### 0 0.0
2015-Dec-01 Tue ### ### ### ### 0 0.0
2015-Nov-30 Mon ### ### ### ### ### ### 0.0
2015-Nov-27 Fri ### ### ### ### 0 0.0
2015-Nov-26 Thu ### ### ### ### ### ### 0.0
2015-Nov-25 Wed ### ### ### ### ### ### 0.0
2015-Nov-24 Tue 0.043 0.043 0.043 0.043 0 ###
2015-Nov-23 Mon 0.043 0.043 0.043 0.043 0 ###
2015-Nov-20 Fri 0.043 0.043 0.043 0.043 0 ###
2015-Nov-19 Thu 0.042 0.043 0.042 0.043 ### ### ###
2015-Nov-18 Wed ### ### ### ### 0 0.0
2015-Nov-17 Tue ### ### ### ### 0 0.0
2015-Nov-16 Mon ### ### ### ### 0 0.0
2015-Nov-13 Fri ### ### ### ### 72.7 72.7 0.0
2015-Nov-12 Thu ### ### ### ### 0 0.0
2015-Nov-11 Wed ### ### ### ### ### ### 0.0
2015-Nov-10 Tue ### ### ### ### 7.7 7.7 0.0
2015-Nov-09 Mon ### ### ### ### 70,759 0 79.0 79.0 0.0
2015-Nov-06 Fri 0.042 0.042 0.042 0.042 0 ###
2015-Nov-05 Thu 0.042 0.042 0.042 0.042 0 ###
2015-Nov-04 Wed 0.042 0.042 0.042 0.042 0 ###
2015-Nov-03 Tue 0.042 0.042 0.042 0.042 ### ### ###
2015-Nov-02 Mon 0.043 0.043 0.043 0.043 0 ###
2015-Oct-30 Fri 0.043 0.043 0.043 0.043 0 ###
2015-Oct-29 Thu 0.043 0.043 0.043 0.043 77.9 77.9 ###
2015-Oct-28 Wed 0.043 0.043 0.043 0.043 ### ### ###
2015-Oct-27 Tue ### ### ### ### 0 0.0
2015-Oct-26 Mon ### ### ### ### 0 0.0
2015-Oct-23 Fri ### ### ### ### 50,457 0 65.6 65.6 0.0
2015-Oct-22 Thu ### ### ### ### 0 0.0
2015-Oct-21 Wed ### ### ### ### 0 0.0
2015-Oct-20 Tue ### ### ### ### 0 0.0
2015-Oct-19 Mon ### ### ### ### ### ### 0.0
2015-Oct-16 Fri ### ### ### ### 60,883 0 ### ### 0.0
2015-Oct-15 Thu 0.043 0.043 0.043 0.043 64.6 64.6 ###
2015-Oct-14 Wed 0.044 0.044 0.043 0.043 80,883 ### 14.8 14.8 ###
2015-Oct-13 Tue 0.044 0.044 0.044 0.044 ### ### ###
2015-Oct-12 Mon 0.045 0.045 0.045 0.045 0 ###
2015-Oct-09 Fri 0.045 0.045 0.045 0.045 0 ###
2015-Oct-08 Thu 0.045 0.045 0.045 0.045 0 ###
2015-Oct-07 Wed 0.045 0.045 0.045 0.045 0 ###
2015-Oct-06 Tue 0.045 0.045 0.045 0.045 0 ###
2015-Oct-05 Mon 0.045 0.045 0.045 0.045 79,457 3,575 60.2 60.2 ###
2015-Oct-02 Fri 0.045 0.045 0.045 0.045 69.0 69.0 ###
2015-Oct-01 Thu 0.045 0.045 0.045 0.045 0 ###
2015-Sep-30 Wed 0.045 0.045 0.045 0.045 ### ### ###
2015-Sep-29 Tue 0.043 0.043 0.043 0.043 0 ###
2015-Sep-28 Mon 0.043 0.043 0.043 0.043 0 ###
2015-Sep-25 Fri 0.043 0.043 0.043 0.043 82,750 3,558 72.8 72.8 ###
2015-Sep-24 Thu 0.047 0.047 0.047 0.047 0 ###
2015-Sep-23 Wed 0.047 0.047 0.047 0.047 10,650 ### ### ### ###
2015-Sep-22 Tue 0.043 0.043 0.043 0.043 0 ###
2015-Sep-21 Mon 0.043 0.043 0.043 0.043 0 ###
2015-Sep-18 Fri 0.045 0.046 0.043 0.043 6.1 6.1 ###
2015-Sep-17 Thu 0.043 0.043 0.043 0.043 ### ### ###
2015-Sep-16 Wed ### ### ### ### 12,222 0 64.6 64.6 0.0
2015-Sep-15 Tue ### ### ### ### 77.0 77.0 0.0
2015-Sep-14 Mon ### ### ### ### ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 0 0.0
2015-Sep-10 Thu ### ### ### ### 0 0.0
2015-Sep-09 Wed ### ### ### ### ### ### 0.0
2015-Sep-08 Tue 0.042 0.042 0.042 0.042 0 ###
2015-Sep-07 Mon 0.043 0.043 0.042 0.042 18.0 18.0 ###
2015-Sep-04 Fri 0.044 0.044 0.044 0.044 0 ###
2015-Sep-03 Thu 0.044 0.044 0.044 0.044 81.1 81.1 ###
2015-Sep-02 Wed 0.044 0.044 0.044 0.044 0 ###
2015-Sep-01 Tue 0.044 0.044 0.044 0.044 ### ### ###
2015-Aug-31 Mon 0.044 0.044 0.044 0.044 0 ###
2015-Aug-28 Fri 0.044 0.044 0.044 0.044 69.3 69.3 ###
2015-Aug-27 Thu ### ### ### ### 0 0.0
2015-Aug-26 Wed ### ### ### ### 0 0.0
2015-Aug-25 Tue ### ### ### ### 137,859 0 48.7 48.7 0.0
2015-Aug-24 Mon ### 0.041 ### ### 983,683 ### ### ### 0.0
2015-Aug-21 Fri 0.044 0.044 0.044 0.044 ### ### ###
2015-Aug-20 Thu ### ### ### ### 0 0.0
2015-Aug-19 Wed ### ### ### ### 0 0.0
2015-Aug-18 Tue ### ### ### ### 77.6 77.6 0.0
2015-Aug-17 Mon ### ### ### ### 0 0.0
2015-Aug-14 Fri ### ### ### ### 72,727 0 ### ### 0.0
2015-Aug-13 Thu ### 0.045 ### 0.044 ### ### ###
2015-Aug-12 Wed ### ### ### ### 80.5 80.5 0.0
2015-Aug-11 Tue 0.042 0.042 0.042 0.042 824,644 ### 75.7 75.7 ###
2015-Aug-10 Mon 0.046 0.046 0.046 0.046 ### ### ###
2015-Aug-07 Fri 0.046 0.046 0.046 0.046 61,976 2,850 79.1 79.1 ###
2015-Aug-06 Thu 0.044 0.044 0.044 0.044 43,729 1,924 ### ### ###
2015-Aug-05 Wed 0.044 0.044 0.044 0.044 0 ###
2015-Aug-04 Tue 0.041 0.044 0.041 0.044 96.6 96.6 ###
2015-Aug-03 Mon 0.043 0.043 ### ### 4.6 4.6 0.0
2015-Jul-31 Fri 0.043 0.043 0.043 0.043 ### ### ###
2015-Jul-30 Thu 0.045 0.045 0.045 0.045 0 ###
2015-Jul-29 Wed 0.042 0.045 0.042 0.045 196,256 ### 95.7 95.7 ###
2015-Jul-28 Tue 0.042 0.042 0.042 0.042 ### ### ###
2015-Jul-27 Mon 0.042 0.042 0.042 0.042 0 ###
2015-Jul-24 Fri 0.043 0.043 0.042 0.042 13.4 13.4 ###
2015-Jul-23 Thu 0.043 0.043 0.043 0.043 0 ###
2015-Jul-22 Wed 0.043 0.043 0.043 0.043 0 ###
2015-Jul-21 Tue 0.043 0.043 0.043 0.043 35,255 ### ### ### ###
2015-Jul-20 Mon 0.044 0.044 0.043 0.043 185,342 ### 16.1 16.1 ###
2015-Jul-17 Fri 0.042 0.042 0.042 0.042 0 ###
2015-Jul-16 Thu 0.045 0.045 0.042 0.042 4.3 4.3 ###
2015-Jul-15 Wed 0.045 0.045 0.045 0.045 0 ###
2015-Jul-14 Tue 0.042 0.045 0.042 0.045 ### ### ###
2015-Jul-13 Mon 0.045 0.046 0.045 0.045 240,677 10,950 74.1 74.1 ###
2015-Jul-10 Fri 0.045 0.045 0.045 0.045 0 ###
2015-Jul-09 Thu 0.044 0.045 0.041 0.045 382,222 ### 86.2 86.2 ###
2015-Jul-08 Wed 0.045 0.045 0.045 0.045 0 ###
2015-Jul-07 Tue 0.045 0.045 0.045 0.045 65.4 65.4 ###
2015-Jul-06 Mon 0.045 0.045 0.045 0.045 ### ### ###
2015-Jul-03 Fri 0.044 0.046 0.044 0.045 ### ### ###
2015-Jul-02 Thu ### 0.045 ### 0.045 98.2 98.2 ###
2015-Jul-01 Wed ### ### ### ### 0 0.0
2015-Jun-30 Tue ### ### ### ### 60.7 60.7 0.0
2015-Jun-29 Mon ### ### ### ### 93.1 93.1 0.0
2015-Jun-26 Fri ### ### ### ### 74.8 74.8 0.0
2015-Jun-25 Thu ### ### ### ### 0 0.0
2015-Jun-24 Wed ### ### ### ### 471,450 0 73.8 73.8 0.0
2015-Jun-23 Tue ### ### ### ### 28,550 0 71.3 71.3 0.0
2015-Jun-22 Mon ### ### ### ### 73.3 73.3 0.0
2015-Jun-19 Fri ### ### ### ### 52,575 0 ### ### 0.0
2015-Jun-18 Thu ### ### ### ### 166,928 0 ### ### 0.0
2015-Jun-17 Wed ### ### ### ### 0 0.0
2015-Jun-16 Tue ### ### ### ### 0 0.0
2015-Jun-15 Mon ### ### ### ### 0 0.0
2015-Jun-12 Fri ### ### ### ### 351,072 0 ### ### 0.0
2015-Jun-11 Thu ### ### ### ### 0 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue ### ### ### ### ### ### 0.0
2015-Jun-05 Fri ### ### ### ### ### ### 0.0
2015-Jun-04 Thu ### ### ### ### 443,249 0 ### ### 0.0
2015-Jun-03 Wed ### ### ### ### 38,076 0 16.1 16.1 0.0
2015-Jun-02 Tue ### ### ### ### 91.0 91.0 0.0
2015-Jun-01 Mon ### ### ### ### 15,385 0 77.1 77.1 0.0
2015-May-29 Fri ### ### ### ### 0 0.0
2015-May-28 Thu ### ### ### ### 518,251 0 90.6 90.6 0.0
2015-May-27 Wed 0.042 0.042 0.042 0.042 160,329 ### 72.8 72.8 ###
2015-May-26 Tue 0.042 0.042 0.042 0.042 0 ###
2015-May-25 Mon 0.042 0.042 0.042 0.042 28,571 ### ### ### ###
2015-May-22 Fri 0.042 0.042 0.042 0.042 ### ### ###
2015-May-21 Thu 0.042 0.042 0.042 0.042 0 ###
2015-May-20 Wed 0.042 0.042 0.042 0.042 128,775 ### ### ### ###
2015-May-19 Tue ### ### ### ### 0 0.0
2015-May-18 Mon 0.042 0.042 ### ### 263,125 5,525 7.6 7.6 0.0
2015-May-15 Fri 0.042 0.042 0.042 0.042 71.5 71.5 ###
2015-May-14 Thu 0.043 0.043 ### ### 2.9 2.9 0.0
2015-May-13 Wed 0.041 0.041 0.041 0.041 ### ### 0.0
2015-May-12 Tue 0.042 0.042 ### ### 13,425 281 6.7 6.7 0.0
2015-May-11 Mon 0.043 0.043 0.043 0.043 ### ### ###
2015-May-08 Fri 0.043 0.043 0.042 0.043 69.3 69.3 ###
2015-May-07 Thu 0.042 0.042 0.042 0.042 0 ###
2015-May-06 Wed 0.043 0.043 0.042 0.042 ### ### ###
2015-May-05 Tue 0.046 0.046 0.044 0.044 ### ### ###
2015-May-04 Mon 0.045 0.045 0.045 0.045 66.8 66.8 ###
2015-May-01 Fri 0.045 0.045 0.045 0.045 ### ### ###
2015-Apr-30 Thu 0.045 0.045 0.043 0.043 ### ### ###
2015-Apr-29 Wed 0.045 0.045 0.043 0.045 803,821 ### 80.0 80.0 ###
2015-Apr-28 Tue 0.044 0.045 0.044 0.045 ### ### ###
2015-Apr-27 Mon ### ### ### ### 0 0.0
2015-Apr-24 Fri ### ### ### ### 0 0.0
2015-Apr-23 Thu ### ### ### ### 0 0.0
2015-Apr-22 Wed ### ### ### ### ### ### 0.0
2015-Apr-21 Tue 0.041 0.041 0.041 0.041 ### ### 0.0
2015-Apr-20 Mon 0.041 0.041 0.041 0.041 0 0.0
2015-Apr-17 Fri ### 0.042 ### 0.041 89.0 89.0 0.0
2015-Apr-16 Thu 0.048 0.048 0.048 0.048 78,724 3,778 ### ### ###
2015-Apr-15 Wed 0.048 0.048 0.047 0.048 ### ### ###
2015-Apr-14 Tue 0.048 0.048 0.048 0.048 70.1 70.1 ###
2015-Apr-13 Mon ### ### ### ### ### ### 0.0
2015-Apr-10 Fri 0.048 0.048 0.048 0.048 ### ### ###
2015-Apr-09 Thu 0.048 0.048 0.048 0.048 ### ### ###
2015-Apr-08 Wed ### ### ### ### ### ### 0.0
2015-Apr-07 Tue ### ### ### ### ### ### 0.0
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed 0.048 0.048 0.048 0.048 ### ### ###
2015-Mar-31 Tue 0.051 0.052 ### ### ### ### 0.0
2015-Mar-30 Mon 0.051 0.053 0.051 0.053 ### ### ###
2015-Mar-27 Fri 0.051 0.051 0.051 0.051 0 ###
2015-Mar-26 Thu 0.051 0.051 0.051 0.051 73.5 73.5 ###
2015-Mar-25 Wed 0.051 0.051 0.051 0.051 ### ### ###
2015-Mar-24 Tue ### 0.051 ### 0.051 ### ### ###
2015-Mar-23 Mon 0.053 0.053 0.053 0.053 ### ### ###
2015-Mar-20 Fri 0.053 0.053 0.053 0.053 0 ###
2015-Mar-19 Thu 0.053 0.053 0.053 0.053 0 ###
2015-Mar-18 Wed 0.053 0.053 0.053 0.053 0 ###
2015-Mar-17 Tue 0.053 0.053 0.053 0.053 0 ###
2015-Mar-16 Mon 0.053 0.053 0.053 0.053 72.5 72.5 ###
2015-Mar-13 Fri ### 0.053 0.048 0.053 149,673 7,558 ### ### ###
2015-Mar-12 Thu ### 0.053 ### 0.053 125,445 3,324 ### ### ###
2015-Mar-11 Wed 0.052 0.052 0.051 0.051 169,555 ### 16.2 16.2 ###
2015-Mar-10 Tue 0.052 0.052 0.052 0.052 75.4 75.4 ###
2015-Mar-09 Mon 0.052 0.052 0.052 0.052 458,943 ### 77.9 77.9 ###
2015-Mar-06 Fri 0.054 0.054 0.053 0.053 332,778 ### ### ### ###
2015-Mar-05 Thu 0.054 0.054 0.054 0.054 ### ### ###
2015-Mar-04 Wed 0.054 0.054 0.054 0.054 ### ### ###
2015-Mar-03 Tue 0.055 0.055 0.053 0.054 578,722 31,250 ### ### ###
2015-Mar-02 Mon 0.055 0.055 0.055 0.055 161,050 8,857 69.4 69.4 ###
2015-Feb-27 Fri 0.052 0.055 0.052 0.055 190,228 10,177 ### ### ###
2015-Feb-26 Thu 0.051 0.051 0.051 0.051 69.8 69.8 ###
2015-Feb-25 Wed 0.048 0.048 0.048 0.048 0 ###
2015-Feb-24 Tue 0.048 0.048 0.048 0.048 72.1 72.1 ###
2015-Feb-23 Mon ### ### ### ### 0 0.0
2015-Feb-20 Fri 0.049 ### 0.049 ### ### ### 0.0
2015-Feb-19 Thu 0.049 0.049 0.049 0.049 0 ###
2015-Feb-18 Wed 0.049 0.049 0.049 0.049 30,871 ### ### ### ###
2015-Feb-17 Tue 0.048 0.048 0.048 0.048 20,125 ### 73.7 73.7 ###
2015-Feb-16 Mon 0.049 0.049 0.049 0.049 0 ###
2015-Feb-13 Fri 0.049 0.049 0.049 0.049 62.2 62.2 ###
2015-Feb-12 Thu 0.049 0.049 0.049 0.049 0 ###
2015-Feb-11 Wed 0.049 0.049 0.049 0.049 0 ###
2015-Feb-10 Tue ### ### 0.049 0.049 15.1 15.1 ###
2015-Feb-09 Mon ### ### ### ### 0 0.0
2015-Feb-06 Fri ### ### ### ### 0 0.0
2015-Feb-05 Thu ### ### ### ### ### ### 0.0
2015-Feb-04 Wed 0.049 ### 0.049 ### 82.1 82.1 0.0
2015-Feb-03 Tue 0.047 0.047 0.047 0.047 17,744 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-17 02:12:36 thru 2025-06-17 02:12:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000