Advertisement
U.S. Markets closed

Lincoln Gold Mining Inc. (LMG.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.2450+0.0200 (+8.89%)
At close: 03:26PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.25000.25000.23000.25000.250012,500
Oct 17, 20240.24000.24000.23000.23000.230023,000
Oct 16, 20240.22000.22000.22000.22000.2200300
Oct 15, 20240.22000.22000.22000.22000.22002,500
Oct 11, 20240.23000.25000.23000.25000.250016,500
Oct 10, 20240.23000.23000.22000.22000.22004,300
Oct 09, 20240.26000.26000.26000.26000.2600-
Oct 08, 20240.26000.26000.26000.26000.2600-
Oct 07, 20240.26000.26000.26000.26000.26001,000
Oct 04, 20240.25000.25000.25000.25000.25005,000
Oct 03, 20240.24000.24000.24000.24000.2400-
Oct 02, 20240.24000.24000.24000.24000.2400-
Oct 01, 20240.22000.24000.22000.24000.240025,400
Sep 30, 20240.24000.24000.22000.22000.220013,500
Sep 27, 20240.25000.25000.22000.22000.22004,000
Sep 26, 20240.29000.29000.23000.23000.230042,100
Sep 25, 20240.29000.29000.29000.29000.29001,000
Sep 24, 20240.33000.35000.26000.26000.260041,100
Sep 23, 20240.32000.32000.32000.32000.3200-
Sep 20, 20240.30000.33000.30000.32000.320026,000
Sep 19, 20240.28000.29000.28000.29000.29004,700
Sep 18, 20240.27000.27000.27000.27000.2700-
Sep 17, 20240.27000.27000.27000.27000.2700-
Sep 16, 20240.27000.27000.27000.27000.270010,200
Sep 13, 20240.30000.30000.30000.30000.30009,000
Sep 12, 20240.25000.30000.25000.25000.250062,100
Sep 11, 20240.28000.28000.28000.28000.2800-
Sep 10, 20240.28000.28000.28000.28000.28002,000
Sep 09, 20240.29000.29000.29000.29000.2900-
Sep 06, 20240.27000.29000.27000.29000.290028,500
Sep 05, 20240.28000.28000.28000.28000.2800-
Sep 04, 20240.25000.28000.24000.28000.28007,000
Sep 03, 20240.28000.28000.27000.27000.270046,400
Aug 30, 20240.28000.32000.28000.32000.320046,800
Aug 29, 20240.28000.28000.28000.28000.2800-
Aug 28, 20240.28000.28000.28000.28000.280017,500
Aug 27, 20240.28000.28000.28000.28000.2800-
Aug 26, 20240.28000.28000.28000.28000.280031,100
Aug 23, 20240.25000.26000.25000.26000.26003,000
Aug 22, 20240.25000.25000.22000.22000.220041,200
Aug 21, 20240.28000.28000.23000.23000.2300109,900
Aug 20, 20240.28000.29000.28000.29000.290030,000
Aug 19, 20240.24000.26000.24000.26000.260040,000
Aug 16, 20240.25000.25000.25000.25000.2500-
Aug 15, 20240.25000.25000.25000.25000.250020,000
Aug 14, 20240.26000.26000.26000.26000.26004,000
Aug 13, 20240.25000.25000.25000.25000.250020,000
Aug 12, 20240.26000.26000.26000.26000.260026,500
Aug 09, 20240.23000.26000.23000.26000.260020,500
Aug 08, 20240.26000.26000.26000.26000.2600-
Aug 07, 20240.26000.26000.26000.26000.2600-
Aug 06, 20240.26000.26000.26000.26000.260010,300
Aug 02, 20240.26000.27000.26000.27000.270021,000
Aug 01, 20240.26000.26000.26000.26000.26001,500
Jul 31, 20240.25000.25000.25000.25000.250021,000
Jul 30, 20240.25000.25000.25000.25000.250015,800
Jul 29, 20240.25000.27000.25000.27000.270040,700
Jul 26, 20240.26000.26000.26000.26000.2600-
Jul 25, 20240.25000.26000.25000.26000.260015,000
Jul 24, 20240.24000.25000.24000.25000.250016,700
Jul 23, 20240.26000.26000.22000.24000.240051,000
Jul 22, 20240.27000.28000.27000.28000.280015,200
Jul 19, 20240.26000.27000.23000.27000.270014,500
Jul 18, 20240.26000.26000.26000.26000.2600500
Jul 17, 20240.28000.28000.28000.28000.2800-
Jul 16, 20240.23000.28000.23000.28000.280070,500
Jul 15, 20240.26000.26000.26000.26000.260024,500
Jul 12, 20240.24000.26000.24000.26000.260057,300
Jul 11, 20240.26000.26000.26000.26000.260033,000
Jul 10, 20240.27000.27000.27000.27000.2700-
Jul 09, 20240.27000.27000.27000.27000.270020,300
Jul 08, 20240.27000.28000.27000.28000.280022,500
Jul 05, 20240.25000.26000.25000.26000.260016,500
Jul 04, 20240.25000.25000.25000.25000.2500-
Jul 03, 20240.25000.25000.25000.25000.250050,000
Jul 02, 20240.24000.25000.20000.25000.250011,900
Jun 28, 20240.22000.22000.22000.22000.220019,500
Jun 27, 20240.24000.24000.24000.24000.2400900
Jun 26, 20240.18000.23000.18000.23000.230014,000
Jun 25, 20240.22000.25000.22000.25000.250015,500
Jun 24, 20240.23000.23000.23000.23000.2300-
Jun 21, 20240.23000.23000.23000.23000.230013,000
Jun 20, 20240.23000.23000.23000.23000.23001,300
Jun 19, 20240.24000.24000.24000.24000.2400-
Jun 18, 20240.24000.24000.24000.24000.24001,000
Jun 17, 20240.23000.23000.23000.23000.23008,500
Jun 14, 20240.19000.19000.19000.19000.1900-
Jun 13, 20240.20000.20000.19000.19000.19005,000
Jun 12, 20240.20000.20000.20000.20000.2000-
Jun 11, 20240.21000.21000.20000.20000.20009,500
Jun 10, 20240.25000.25000.25000.25000.250011,000
Jun 07, 20240.25000.25000.25000.25000.2500-
Jun 06, 20240.25000.25000.25000.25000.2500-
Jun 05, 20240.25000.25000.25000.25000.25007,900
Jun 04, 20240.25000.25000.25000.25000.2500-
Jun 03, 20240.25000.25000.25000.25000.250010,000
May 31, 20240.25000.25000.25000.25000.2500-
May 30, 20240.25000.25000.25000.25000.250022,000
May 29, 20240.25000.25000.25000.25000.2500-
May 28, 20240.24000.25000.24000.25000.250020,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...