Advertisement
U.S. markets close in 4 hours 23 minutes

Lincoln Gold Mining Inc. (LMG.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.1650-0.0150 (-8.33%)
As of 11:33AM EST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20240.17500.17500.14500.16500.165025,889
Nov 26, 20240.18000.18000.18000.18000.1800500
Nov 25, 20240.19000.19000.19000.19000.19002,000
Nov 22, 20240.19000.19000.19000.19000.1900-
Nov 21, 20240.19000.19000.19000.19000.190011,500
Nov 20, 20240.19000.19000.19000.19000.1900-
Nov 19, 20240.19000.19000.19000.19000.190019,500
Nov 18, 20240.20000.20000.19000.19000.190044,000
Nov 15, 20240.20000.20000.19000.19000.190061,500
Nov 14, 20240.20000.20000.19000.20000.200014,000
Nov 13, 20240.22000.22000.22000.22000.22004,500
Nov 12, 20240.25000.25000.25000.25000.2500-
Nov 11, 20240.25000.25000.25000.25000.2500500
Nov 08, 20240.24000.24000.24000.24000.240022,000
Nov 07, 20240.25000.26000.23000.26000.26004,200
Nov 06, 20240.23000.23000.23000.23000.230014,500
Nov 05, 20240.30000.30000.23000.23000.23005,400
Nov 04, 20240.27000.27000.27000.27000.2700-
Nov 01, 20240.27000.27000.27000.27000.2700-
Oct 31, 20240.27000.27000.27000.27000.270034,500
Oct 30, 20240.26000.26000.25000.25000.250010,500
Oct 29, 20240.28000.28000.28000.28000.2800-
Oct 28, 20240.28000.28000.28000.28000.280025,000
Oct 25, 20240.28000.28000.28000.28000.2800-
Oct 24, 20240.28000.28000.28000.28000.28002,500
Oct 23, 20240.34000.34000.34000.34000.34001,300
Oct 22, 20240.30000.32000.30000.32000.320020,000
Oct 21, 20240.29000.29000.28000.28000.280073,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...