Lunnon Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.685	0.695	0.685	0.695	0.695	13,824
2023-12-13	0.695	0.700	0.660	0.700	0.700	34,441
2023-12-12	0.690	0.700	0.690	0.700	0.700	116,306
2023-12-11	0.690	0.690	0.690	0.690	0.690	3,854
2023-12-08	0.650	0.705	0.650	0.705	0.705	75,094
2023-12-07	0.645	0.650	0.645	0.650	0.650	11,526
2023-12-06	0.655	0.655	0.645	0.650	0.650	114,340
2023-12-05	0.655	0.655	0.650	0.650	0.650	24,372
2023-12-04	0.670	0.670	0.625	0.655	0.655	76,176
2023-12-01	0.680	0.680	0.680	0.680	0.680	0
2023-11-30	0.670	0.680	0.665	0.680	0.680	25,037
2023-11-29	0.670	0.670	0.620	0.660	0.660	25,266
2023-11-28	0.650	0.650	0.650	0.650	0.650	0
2023-11-27	0.680	0.680	0.650	0.650	0.650	33,890
2023-11-24	0.665	0.685	0.665	0.685	0.685	21,969
2023-11-23	0.690	0.690	0.675	0.685	0.685	90,056
2023-11-22	0.700	0.700	0.695	0.695	0.695	63,266
2023-11-21	0.700	0.705	0.700	0.700	0.700	35,418
2023-11-20	0.700	0.710	0.700	0.705	0.705	40,953
2023-11-17	0.700	0.700	0.700	0.700	0.700	20,006
2023-11-16	0.700	0.705	0.700	0.700	0.700	179,533
2023-11-15	0.710	0.710	0.695	0.700	0.700	99,477
2023-11-14	0.720	0.720	0.705	0.720	0.720	58,141
2023-11-13	0.720	0.720	0.720	0.720	0.720	7,001
2023-11-10	0.700	0.720	0.700	0.720	0.720	30,948
2023-11-09	0.700	0.700	0.700	0.700	0.700	179,065
2023-11-08	0.710	0.710	0.685	0.700	0.700	111,122
2023-11-07	0.700	0.700	0.700	0.700	0.700	0
2023-11-06	0.710	0.715	0.700	0.700	0.700	63,785
2023-11-03	0.740	0.740	0.690	0.690	0.690	30,450
2023-11-02	0.755	0.755	0.755	0.755	0.755	0
2023-11-01	0.755	0.755	0.755	0.755	0.755	0
2023-10-31	0.740	0.755	0.730	0.755	0.755	43,206
2023-10-30	0.735	0.740	0.730	0.730	0.730	25,861
2023-10-27	0.725	0.735	0.720	0.735	0.735	39,428
2023-10-26	0.700	0.725	0.695	0.725	0.725	18,891
2023-10-25	0.700	0.700	0.690	0.695	0.695	3,012
2023-10-24	0.695	0.695	0.680	0.690	0.690	81,694
2023-10-23	0.690	0.705	0.685	0.690	0.690	75,931
2023-10-20	0.695	0.700	0.695	0.700	0.700	11,164
2023-10-19	0.725	0.730	0.703	0.705	0.705	76,663
2023-10-18	0.720	0.725	0.720	0.725	0.725	55,811
2023-10-17	0.670	0.725	0.650	0.725	0.725	199,400
2023-10-16	0.685	0.685	0.660	0.670	0.670	115,858
2023-10-13	0.690	0.690	0.680	0.690	0.690	51,505
2023-10-12	0.680	0.695	0.665	0.695	0.695	82,316
2023-10-11	0.720	0.720	0.685	0.700	0.700	38,484
2023-10-10	0.720	0.735	0.720	0.725	0.725	38,042
2023-10-09	0.710	0.715	0.680	0.700	0.700	137,040
2023-10-06	0.745	0.745	0.735	0.735	0.735	29,929
2023-10-05	0.750	0.750	0.745	0.745	0.745	40,894
2023-10-04	0.770	0.770	0.760	0.760	0.760	20,102
2023-10-03	0.750	0.770	0.750	0.770	0.770	43,232
2023-10-02	0.800	0.800	0.790	0.800	0.800	2,158
2023-09-29	0.760	0.800	0.760	0.800	0.800	116,794
2023-09-28	0.770	0.775	0.730	0.775	0.775	108,518
2023-09-27	0.775	0.775	0.770	0.770	0.770	34,605
2023-09-26	0.800	0.800	0.775	0.775	0.775	81,649
2023-09-25	0.810	0.810	0.800	0.800	0.800	10,193
2023-09-22	0.820	0.820	0.810	0.810	0.810	28,614

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.