Lunnon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.800	0.810	0.800	0.810	0.810	9,135
2023-09-20	0.795	0.795	0.795	0.795	0.795	0
2023-09-19	0.790	0.795	0.790	0.795	0.795	71,676
2023-09-18	0.805	0.805	0.780	0.795	0.795	58,633
2023-09-15	0.820	0.820	0.800	0.800	0.800	31,450
2023-09-14	0.800	0.800	0.780	0.800	0.800	26,150
2023-09-13	0.820	0.820	0.800	0.810	0.810	34,403
2023-09-12	0.810	0.835	0.800	0.820	0.820	114,201
2023-09-11	0.840	0.870	0.820	0.820	0.820	240,456
2023-09-08	0.845	0.845	0.835	0.835	0.835	84,872
2023-09-07	0.830	0.850	0.825	0.850	0.850	220,051
2023-09-06	0.860	0.870	0.845	0.850	0.850	86,912
2023-09-05	0.870	0.870	0.860	0.870	0.870	119,825
2023-09-04	0.860	0.880	0.860	0.880	0.880	34,467
2023-09-01	0.880	0.880	0.870	0.880	0.880	30,039
2023-08-31	0.885	0.900	0.880	0.895	0.895	137,672
2023-08-30	0.865	0.865	0.860	0.860	0.860	81,924
2023-08-29	0.900	0.900	0.860	0.875	0.875	84,929
2023-08-28	0.885	0.900	0.875	0.890	0.890	168,104
2023-08-25	0.890	0.890	0.880	0.890	0.890	89,399
2023-08-24	0.900	0.900	0.895	0.895	0.895	101,451
2023-08-23	0.880	0.900	0.855	0.900	0.900	87,029
2023-08-22	0.875	0.875	0.850	0.870	0.870	11,975
2023-08-21	0.880	0.885	0.870	0.870	0.870	116,071
2023-08-18	0.880	0.910	0.880	0.890	0.890	99,127
2023-08-17	0.920	0.920	0.890	0.890	0.890	237,905
2023-08-16	0.980	0.980	0.980	0.980	0.980	0
2023-08-15	1.000	1.000	0.980	0.980	0.980	20,995
2023-08-14	1.030	1.035	1.000	1.008	1.008	93,052
2023-08-11	1.050	1.050	1.020	1.040	1.040	185,711
2023-08-10	0.985	1.040	0.975	1.020	1.020	184,888
2023-08-09	1.000	1.000	0.970	0.985	0.985	70,541
2023-08-08	0.970	0.985	0.960	0.970	0.970	90,308
2023-08-07	1.010	1.035	1.000	1.000	1.000	82,763
2023-08-04	0.980	1.020	0.970	1.000	1.000	258,093
2023-08-03	0.950	0.950	0.950	0.950	0.950	539
2023-08-02	0.955	0.960	0.955	0.960	0.960	88,553
2023-08-01	0.950	0.970	0.950	0.950	0.950	45,771
2023-07-31	0.960	0.960	0.940	0.960	0.960	45,432
2023-07-28	0.920	0.930	0.920	0.925	0.925	124,675
2023-07-27	0.910	0.920	0.910	0.920	0.920	84,639
2023-07-26	0.925	0.925	0.895	0.910	0.910	128,305
2023-07-25	0.960	0.960	0.895	0.900	0.900	162,133
2023-07-24	0.935	0.935	0.860	0.920	0.920	262,825
2023-07-21	0.945	0.945	0.920	0.930	0.930	160,925
2023-07-20	0.940	0.960	0.940	0.940	0.940	5,950
2023-07-19	0.960	0.960	0.960	0.960	0.960	0
2023-07-18	0.960	0.960	0.960	0.960	0.960	1,000
2023-07-17	0.965	0.965	0.930	0.930	0.930	25,063
2023-07-14	0.930	0.965	0.925	0.965	0.965	47,863
2023-07-13	0.910	0.940	0.910	0.935	0.935	59,616
2023-07-12	0.890	0.900	0.870	0.900	0.900	87,475
2023-07-11	0.910	0.925	0.900	0.905	0.905	89,139
2023-07-10	0.910	0.920	0.900	0.920	0.920	120,480
2023-07-07	0.940	0.940	0.910	0.910	0.910	196,366
2023-07-06	0.980	0.985	0.925	0.940	0.940	222,457
2023-07-05	1.020	1.030	0.970	0.975	0.975	58,590
2023-07-04	0.990	1.005	0.985	0.990	0.990	176,904
2023-07-03	0.950	0.975	0.950	0.970	0.970	34,489
2023-06-30	0.940	0.950	0.925	0.950	0.950	40,905

← NewerPage 14 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.