ASX · LML · stock
Lincoln Minerals Limited (LML) stock price history
Every ASX trading session of Lincoln Minerals Limited from Mar 8, 2007 to Sep 29, 2026: 4,948 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LML adjusted close, 2007 to 2026
- A$0.3453
- All time high, 2009
- A$0.0210
- 52 week high, A$0.0060 low
- 4,948
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
LML key facts
- Lincoln Minerals Limited (LML) closed at A$0.0140 on Sep 29, 2026 on ASX.
- LML's all time high close is A$0.3453, set on Dec 16, 2009; its all time low close is A$0.0026 on Mar 15, 2020.
- LML's 52 week range is A$0.0060 to A$0.0210.
- LML returned +100.0% over the year to Sep 29, 2026 and +104.3% over five years.
- Over ten years LML returned -68%, -10.9% a year compounded.
- LML's deepest drawdown was -99.3% from Dec 16, 2009 to Mar 15, 2020.
- DataCedar holds 4,948 daily sessions of LML history from Mar 8, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LML price chart, 2007 to 2026
LML returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +100.0% |
| 3 months | +27.3% |
| 6 months | +16.7% |
| Year to date | 0.0% |
| 1 year | +100.0% |
| 3 years | +133.3% |
| 5 years | +104.3% |
| 10 years | -68.5% |
| Since Mar 8, 2007 | -92.9% |
| Compound annual growth, 19.6 years | -12.7% |
LML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.3453 on Dec 16, 2009
- All time low close
- A$0.0026 on Mar 15, 2020
- 52 week high
- A$0.0210 on Jan 22, 2026
- 52 week low
- A$0.0060 on Oct 2, 2025
- Deepest drawdown
- -99.3% from Dec 16, 2009 to Mar 15, 2020, not yet recovered
- Best single session
- +104.4% on Jan 19, 2023
- Worst single session
- -33.3% on May 1, 2020
- Volatility, 1 year annualised
- 144.1%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2009, +337%
- Worst calendar year
- 2018, -82%
LML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 8, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0150 | A$0.0210 | A$0.0060 | A$0.0140 | 0.0% | 631.2M | 189 |
| 2025 | A$0.0060 | A$0.0150 | A$0.0040 | A$0.0140 | +133.3% | 804.4M | 253 |
| 2024 | A$0.0060 | A$0.0110 | A$0.0040 | A$0.0060 | 0.0% | 559.1M | 254 |
| 2023 | A$0.0069 | A$0.0330 | A$0.0050 | A$0.0060 | -12.4% | 488.8M | 252 |
| 2022 | A$0.0069 | A$0.0069 | A$0.0069 | A$0.0069 | -0.1% | 0 | 251 |
| 2021 | A$0.0069 | A$0.0069 | A$0.0069 | A$0.0069 | 0.0% | 0 | 254 |
| 2020 | A$0.0043 | A$0.0077 | A$0.0026 | A$0.0069 | +60.0% | 49.9M | 255 |
| 2019 | A$0.0060 | A$0.0086 | A$0.0043 | A$0.0043 | -28.6% | 47.1M | 253 |
| 2018 | A$0.0326 | A$0.0343 | A$0.0051 | A$0.0060 | -81.6% | 45.6M | 253 |
| 2017 | A$0.0308 | A$0.0420 | A$0.0257 | A$0.0326 | +5.6% | 25.3M | 252 |
| 2016 | A$0.0337 | A$0.0699 | A$0.0274 | A$0.0308 | -8.5% | 26.7M | 253 |
| 2015 | A$0.0485 | A$0.0485 | A$0.0255 | A$0.0337 | -30.5% | 25.4M | 255 |
| 2014 | A$0.0434 | A$0.0780 | A$0.0313 | A$0.0485 | +11.9% | 125.4M | 253 |
| 2013 | A$0.0516 | A$0.1173 | A$0.0323 | A$0.0434 | -16.0% | 18.4M | 253 |
| 2012 | A$0.0663 | A$0.1559 | A$0.0516 | A$0.0516 | -22.1% | 16.8M | 253 |
| 2011 | A$0.1670 | A$0.1670 | A$0.0585 | A$0.0663 | -62.9% | 12.6M | 248 |
| 2010 | A$0.3036 | A$0.3415 | A$0.1290 | A$0.1784 | -44.0% | 19M | 253 |
| 2009 | A$0.0729 | A$0.3453 | A$0.0583 | A$0.3188 | +337.3% | 46.3M | 254 |
| 2008 | A$0.1844 | A$0.2122 | A$0.0656 | A$0.0729 | -61.2% | 23.6M | 254 |
| 2007 | A$0.1740 | A$0.2923 | A$0.1113 | A$0.1879 | n/a | 95M | 206 |
LML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0140 | +75.0% |
| August 2026 | A$0.0080 | -27.3% |
| July 2026 | A$0.0110 | +10.0% |
| June 2026 | A$0.0100 | -23.1% |
| May 2026 | A$0.0130 | +8.3% |
| April 2026 | A$0.0120 | 0.0% |
| March 2026 | A$0.0120 | -14.3% |
| February 2026 | A$0.0140 | -30.0% |
| January 2026 | A$0.0200 | +42.9% |
| December 2025 | A$0.0140 | +55.6% |
| November 2025 | A$0.0090 | +12.5% |
| October 2025 | A$0.0080 | +14.3% |
About the LML data
Daily bars. 4,948 sessions from Mar 8, 2007 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 8, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
LML share price history
