LNQ Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.05395333 | $0.0582 | $0.05381706 | $0.05619429 | $603,145.78 |
| 2025-05-17 | $0.05754267 | $0.05754267 | $0.05374333 | $0.053878 | $574,729.75 |
| 2025-05-16 | $0.05336667 | $0.05792067 | $0.0533 | $0.05754467 | $619,061.39 |
| 2025-05-15 | $0.055805 | $0.055855 | $0.053216 | $0.05336667 | $574,780.90 |
| 2025-05-14 | $0.05803333 | $0.05810182 | $0.05568867 | $0.0558 | $593,931.36 |
| 2025-05-13 | $0.05566286 | $0.058524 | $0.054763 | $0.05803333 | $594,028.82 |
| 2025-05-12 | $0.058908 | $0.05997533 | $0.05553533 | $0.05553533 | $622,146.21 |
| 2025-05-11 | $0.05676667 | $0.05957133 | $0.05491286 | $0.058804 | $649,291.31 |
| 2025-05-10 | $0.05369158 | $0.05712737 | $0.0524 | $0.05676667 | $662,470.06 |
| 2025-05-09 | $0.05056789 | $0.05514158 | $0.05043467 | $0.05370263 | $685,403.13 |
| 2025-05-08 | $0.0439 | $0.05150632 | $0.04366667 | $0.05037867 | $709,128.13 |
| 2025-05-07 | $0.04433333 | $0.04514 | $0.04355727 | $0.0439 | $510,054.14 |
| 2025-05-06 | $0.045825 | $0.046075 | $0.04397789 | $0.0443 | $424,739.90 |
| 2025-05-05 | $0.04429143 | $0.0459 | $0.04336667 | $0.0458125 | $1.13M |
| 2025-05-04 | $0.04382333 | $0.04483333 | $0.04369 | $0.0443 | $201,802.76 |
| 2025-05-03 | $0.04436857 | $0.0445 | $0.04352667 | $0.04384 | $195,226.70 |
| 2025-05-02 | $0.0437 | $0.04585 | $0.0437 | $0.04437429 | $273,035.89 |
| 2025-05-01 | $0.0366 | $0.04577059 | $0.0366 | $0.0452225 | $410,711.54 |
| 2025-04-30 | $0.0394 | $0.0395875 | $0.03649667 | $0.0366 | $221,204.39 |
| 2025-04-29 | $0.04163 | $0.04163 | $0.03928 | $0.039525 | $204,978.94 |
| 2025-04-28 | $0.041 | $0.04199167 | $0.0404 | $0.0416 | $171,232.62 |
| 2025-04-27 | $0.0408 | $0.0418 | $0.04056 | $0.041 | $150,626.04 |
| 2025-04-26 | $0.0409 | $0.04130455 | $0.040275 | $0.040905 | $151,912.98 |
| 2025-04-25 | $0.0356 | $0.0415 | $0.0353 | $0.0407 | $204,087.32 |
| 2025-04-24 | $0.03571818 | $0.0358 | $0.03456 | $0.0356 | $154,180.44 |
| 2025-04-23 | $0.03743462 | $0.03765385 | $0.03532727 | $0.03569545 | $173,597.72 |
| 2025-04-22 | $0.0321 | $0.0385 | $0.0316 | $0.03795 | $216,921.54 |
| 2025-04-21 | $0.0314 | $0.03293 | $0.0313 | $0.03215 | $171,901.13 |
| 2025-04-20 | $0.0325 | $0.03262 | $0.03048 | $0.0313 | $150,507.84 |
| 2025-04-19 | $0.03222852 | $0.03282462 | $0.03175143 | $0.0324 | $128,291.71 |