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 Wed 25-Jun-18 06:06:01 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 31...

     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 .. Tuesday 17th 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 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

144 Days for (LML) LINCOLN MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Feb-18 Mon ### ### ### ### 0 0.0
2008-Feb-15 Fri 0.2 0.2 ### ### 8.9 8.9 0.0
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed 0.2 0.2 0.2 0.2 74.0 74.0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 81.6 81.6 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 0.2 0.2 ### ### 60,750 6,075 23.3 23.3 0.0
2008-Feb-05 Tue 0.2 ### 0.2 0.2 ### ### 0.0
2008-Feb-04 Mon 0.185 0.185 0.185 0.185 70.4 70.4 ###
2008-Feb-01 Fri ### ### ### ### 0.7 0.7 0.0
2008-Jan-31 Thu 0.22 0.23 ### ### 22,775 ### ### ### 0.0
2008-Jan-30 Wed ### ### 0.225 0.23 ### ### ###
2008-Jan-29 Tue ### ### 0.2 0.2 10,257 1,025 ### ### 0.0
2008-Jan-25 Fri 0.225 0.225 ### ### 0.6 0.6 0.0
2008-Jan-24 Thu 0.2 0.23 0.2 0.225 97.1 97.1 ###
2008-Jan-23 Wed ### 0.2 ### 0.2 69.2 69.2 0.0
2008-Jan-22 Tue 0.23 0.23 0.2 ### 245,825 52,852 ### ### 0.0
2008-Jan-21 Mon 0.23 0.23 0.23 0.23 82.9 82.9 ###
2008-Jan-18 Fri 0.24 0.25 0.23 0.23 17.3 17.3 ###
2008-Jan-17 Thu 0.22 ### ### ### ### ### 0.0
2008-Jan-16 Wed 0.26 ### ### ### ### ### 0.0
2008-Jan-15 Tue 0.26 0.26 0.26 0.26 75.9 75.9 0.0
2008-Jan-14 Mon ### ### 0.26 0.26 27.7 27.7 0.0
2008-Jan-11 Fri 0.27 0.275 0.26 0.26 223,852 59,880 ### ### 0.0
2008-Jan-10 Thu 0.27 0.27 0.26 0.26 ### ### 0.0
2008-Jan-09 Wed 0.29 0.29 0.28 0.28 14.0 14.0 ###
2008-Jan-08 Tue 0.28 0.29 0.28 0.29 93.1 93.1 ###
2008-Jan-07 Mon 0.28 ### 0.28 ### ### ### 0.0
2008-Jan-04 Fri ### ### 0.28 0.28 ### ### ###
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed ### ### ### 0.29 548,786 0 ### ### ###
2007-Dec-31 Mon 0.28 0.28 0.27 0.27 ### ### ###
2007-Dec-28 Fri ### 0.285 ### 0.285 96.3 96.3 ###
2007-Dec-27 Thu 0.28 ### 0.26 0.26 256,579 33,355 2.0 2.0 0.0
2007-Dec-24 Mon 0.28 0.285 0.28 0.28 ### ### ###
2007-Dec-21 Fri 0.275 0.28 0.275 0.28 77.7 77.7 ###
2007-Dec-20 Thu ### 0.275 ### 0.275 159,157 21,884 90.1 90.1 ###
2007-Dec-19 Wed 0.26 ### 0.26 ### 80.4 80.4 0.0
2007-Dec-18 Tue 0.255 0.255 0.25 0.255 ### ### 0.0
2007-Dec-17 Mon 0.26 0.275 0.26 0.27 ### ### ###
2007-Dec-14 Fri 0.27 0.27 0.26 0.26 16.9 16.9 0.0
2007-Dec-13 Thu 0.27 0.27 0.27 0.27 ### ### ###
2007-Dec-12 Wed 0.26 0.275 0.255 0.275 ### ### ###
2007-Dec-11 Tue 0.27 0.275 0.26 0.26 10.8 10.8 0.0
2007-Dec-10 Mon 0.275 0.275 0.275 0.275 6,373 1,752 ### ### ###
2007-Dec-07 Fri 0.28 0.28 0.275 0.275 20.4 20.4 ###
2007-Dec-06 Thu 0.275 0.28 0.275 0.28 253,629 70,382 77.2 77.2 ###
2007-Dec-05 Wed 0.28 0.28 ### ### 234,557 ### ### ### 0.0
2007-Dec-04 Tue 0.275 0.285 0.275 0.28 ### ### ###
2007-Dec-03 Mon 0.27 0.275 0.27 0.275 174,750 ### 83.8 83.8 ###
2007-Nov-30 Fri 0.24 0.26 0.24 0.25 89.9 89.9 0.0
2007-Nov-29 Thu ### ### 0.25 0.26 23.1 23.1 0.0
2007-Nov-28 Wed 0.255 0.27 0.25 ### ### ### 0.0
2007-Nov-27 Tue 0.28 0.28 0.255 0.255 173,070 ### ### ### 0.0
2007-Nov-26 Mon ### 0.28 ### 0.28 528,575 ### ### ### ###
2007-Nov-23 Fri 0.225 ### ### 0.26 99.5 99.5 0.0
2007-Nov-22 Thu 0.255 0.255 0.21 0.21 0.1 0.1 ###
2007-Nov-21 Wed 0.26 0.27 0.26 ### 85.6 85.6 0.0
2007-Nov-20 Tue 0.26 0.27 0.26 0.27 322,320 ### ### ### ###
2007-Nov-19 Mon 0.27 0.27 ### ### 0.4 0.4 0.0
2007-Nov-16 Fri 0.21 0.26 0.21 0.26 708,826 166,574 ### ### 0.0
2007-Nov-15 Thu 0.23 0.23 0.21 0.23 ### ### ###
2007-Nov-14 Wed 0.21 0.23 0.21 0.23 392,584 ### ### ### ###
2007-Nov-13 Tue 0.21 ### 0.21 ### 86.0 86.0 0.0
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri 0.21 ### 0.2 ### ### ### 0.0
2007-Nov-08 Thu 0.21 ### 0.2 ### ### ### 0.0
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue 0.21 0.21 0.21 0.21 64.9 64.9 ###
2007-Nov-05 Mon 0.21 0.21 ### 0.21 63,346 6,651 80.6 80.6 ###
2007-Nov-02 Fri ### ### ### 0.21 ### ### ###
2007-Nov-01 Thu 0.22 0.22 ### ### 123,888 13,627 ### ### 0.0
2007-Oct-31 Wed ### 0.22 0.21 0.21 ### ### ###
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon 0.225 0.225 0.22 0.225 68.3 68.3 ###
2007-Oct-26 Fri ### 0.23 0.2 0.23 199,850 ### ### ### ###
2007-Oct-25 Thu 0.21 0.21 ### ### ### ### 0.0
2007-Oct-24 Wed ### ### ### 0.21 229,740 0 ### ### ###
2007-Oct-23 Tue 0.22 0.22 0.21 0.21 5.6 5.6 ###
2007-Oct-22 Mon ### ### ### ### 7.4 7.4 0.0
2007-Oct-19 Fri 0.22 0.23 0.22 0.23 285,923 ### 91.7 91.7 ###
2007-Oct-18 Thu ### 0.225 0.21 0.22 ### ### 0.0
2007-Oct-17 Wed 0.23 ### 0.21 ### ### ### 0.0
2007-Oct-16 Tue 0.27 0.27 0.2 ### 0.5 0.5 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri 0.26 ### 0.26 ### 2,897,558 376,682 ### ### 0.0
2007-Oct-11 Thu 0.29 ### 0.25 0.255 1,307,387 163,423 0.6 0.6 0.0
2007-Oct-10 Wed 0.225 ### 0.225 0.285 99.9 99.9 ###
2007-Oct-09 Tue 0.21 0.21 0.21 0.21 ### ### ###
2007-Oct-08 Mon ### ### ### ### 96.2 96.2 0.0
2007-Oct-05 Fri 0.2 0.2 ### ### ### ### 0.0
2007-Oct-04 Thu 0 0 0 0 0 0.0
2007-Oct-03 Wed 0.2 0.2 ### ### ### ### 0.0
2007-Oct-02 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri 0.2 0.22 0.2 0.2 275,749 ### 59.6 59.6 0.0
2007-Sep-27 Thu 0.175 0.2 0.175 0.2 98.5 98.5 0.0
2007-Sep-26 Wed ### 0.185 ### 0.185 ### ### ###
2007-Sep-25 Tue ### ### 0.175 0.175 ### ### 0.0
2007-Sep-24 Mon 0 0 0 0 0 0.0
2007-Sep-21 Fri ### ### ### ### 61.4 61.4 0.0
2007-Sep-20 Thu ### ### ### ### 167,647 0 ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 68.0 68.0 0.0
2007-Sep-18 Tue ### ### ### ### 80.0 80.0 0.0
2007-Sep-17 Mon 0.185 ### ### ### 107,050 0 ### ### 0.0
2007-Sep-14 Fri 0.185 0.185 0.185 0.185 ### ### ###
2007-Sep-13 Thu ### ### ### ### ### ### 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue ### ### ### ### 21,083 0 ### ### 0.0
2007-Sep-10 Mon 0.175 0.175 0.175 0.175 ### ### 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed 0 0 0 0 0 0.0
2007-Sep-04 Tue 0.185 0.185 0.185 0.185 68.0 68.0 ###
2007-Sep-03 Mon ### ### ### ### 66.6 66.6 0.0
2007-Aug-31 Fri 0.185 0.185 0.175 0.175 ### ### 0.0
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed ### ### ### ### 60.0 60.0 0.0
2007-Aug-28 Tue 0.175 ### 0.175 ### 98.6 98.6 0.0
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri 0.185 0.185 0.175 0.175 156,421 28,155 ### ### 0.0
2007-Aug-23 Thu ### ### ### ### 60.1 60.1 0.0
2007-Aug-22 Wed ### ### ### ### 62.5 62.5 0.0
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon 0.2 0.21 0.2 0.2 ### ### 0.0
2007-Aug-17 Fri ### 0.2 ### 0.2 99.4 99.4 0.0
2007-Aug-16 Thu ### ### ### ### ### ### 0.0
2007-Aug-15 Wed 0.2 0.2 ### ### ### ### 0.0
2007-Aug-14 Tue 0.2 0.22 0.2 0.2 179,028 ### 77.9 77.9 0.0
2007-Aug-13 Mon ### ### 0.2 0.2 145,175 ### ### ### 0.0
2007-Aug-10 Fri 0.2 0.22 ### 0.2 154,825 ### ### ### 0.0
2007-Aug-09 Thu 0.21 0.22 0.2 0.22 91.8 91.8 0.0
2007-Aug-08 Wed 0.21 0.21 0.21 0.21 0 ###
2007-Aug-07 Tue ### 0.225 0.21 0.21 20.6 20.6 ###
2007-Aug-06 Mon ### ### 0.2 0.2 9.7 9.7 0.0
2007-Aug-03 Fri 0.23 0.23 0.21 0.225 23.4 23.4 ###
2007-Aug-02 Thu ### ### ### 0.23 396,272 0 ### ### ###
2007-Aug-01 Wed 0.245 0.245 ### ### ### ### 0.0
2007-Jul-31 Tue 0.245 0.245 0.245 0.245 0 0.0
2007-Jul-30 Mon 0.245 0.245 0.245 0.245 0 0.0
2007-Jul-27 Fri 0.245 0.245 0.245 0.245 0 0.0
2007-Jul-24 Tue 0.2 0.245 0.2 0.245 99.7 99.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 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 2025-06-18 06:06:01 thru 2025-06-18 06:06:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000