Lunnon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.940	0.940	0.935	0.935	0.935	5,666
2023-06-28	0.940	0.940	0.895	0.935	0.935	23,020
2023-06-27	0.900	0.930	0.895	0.930	0.930	9,948
2023-06-26	0.920	0.950	0.920	0.950	0.950	86,603
2023-06-23	0.925	0.940	0.920	0.920	0.920	57,233
2023-06-22	0.940	0.940	0.920	0.930	0.930	82,372
2023-06-21	0.940	0.940	0.940	0.940	0.940	0
2023-06-20	0.940	0.950	0.940	0.940	0.940	63,439
2023-06-19	0.935	0.945	0.935	0.940	0.940	63,032
2023-06-16	0.900	0.940	0.900	0.940	0.940	93,669
2023-06-15	0.930	0.930	0.900	0.900	0.900	19,357
2023-06-14	0.925	0.930	0.915	0.930	0.930	7,776
2023-06-13	0.930	0.930	0.900	0.915	0.915	116,730
2023-06-09	0.930	0.935	0.915	0.925	0.925	55,801
2023-06-08	0.940	0.940	0.910	0.940	0.940	70,845
2023-06-07	0.935	0.935	0.935	0.935	0.935	0
2023-06-06	0.910	0.935	0.910	0.935	0.935	33,038
2023-06-05	0.950	0.955	0.890	0.910	0.910	137,778
2023-06-02	0.960	0.960	0.935	0.955	0.955	33,867
2023-06-01	0.970	0.970	0.950	0.950	0.950	40,974
2023-05-31	0.970	0.970	0.920	0.970	0.970	462,841
2023-05-30	0.945	1.000	0.945	0.990	0.990	15,522
2023-05-29	0.940	0.970	0.930	0.960	0.960	86,618
2023-05-26	1.000	1.005	0.985	0.985	0.985	163,248
2023-05-25	1.050	1.050	0.983	0.990	0.990	269,866
2023-05-24	1.030	1.060	0.995	1.020	1.020	305,582
2023-05-23	1.045	1.060	1.000	1.030	1.030	111,794
2023-05-22	1.105	1.155	1.040	1.060	1.060	404,015
2023-05-19	1.030	1.090	1.020	1.070	1.070	246,813
2023-05-18	0.990	1.030	0.980	1.030	1.030	72,302
2023-05-17	0.990	1.000	0.953	1.000	1.000	773,991
2023-05-16	1.010	1.010	0.990	0.990	0.990	14,994
2023-05-15	1.030	1.030	0.990	1.010	1.010	110,809
2023-05-12	1.050	1.050	1.000	1.030	1.030	128,998
2023-05-11	1.015	1.050	1.010	1.045	1.045	37,533
2023-05-10	1.000	1.000	0.985	0.990	0.990	102,110
2023-05-09	1.000	1.035	0.965	1.010	1.010	149,116
2023-05-08	1.010	1.020	1.010	1.015	1.015	57,447
2023-05-05	1.020	1.020	1.010	1.010	1.010	244
2023-05-04	1.020	1.035	1.000	1.020	1.020	149,553
2023-05-03	1.080	1.080	1.020	1.025	1.025	108,003
2023-05-02	1.100	1.100	1.048	1.080	1.080	148,701
2023-05-01	1.145	1.145	1.100	1.100	1.100	34,069
2023-04-28	1.170	1.170	1.110	1.150	1.150	38,814
2023-04-27	1.185	1.185	1.115	1.165	1.165	21,505
2023-04-26	1.160	1.175	1.150	1.150	1.150	133,026
2023-04-24	1.150	1.160	1.150	1.160	1.160	20,011
2023-04-21	1.150	1.150	1.145	1.150	1.150	28,328
2023-04-20	1.125	1.150	1.120	1.150	1.150	76,228
2023-04-19	1.145	1.150	1.120	1.120	1.120	55,976
2023-04-18	1.190	1.190	1.138	1.140	1.140	32,566
2023-04-17	1.230	1.245	1.180	1.180	1.180	165,517
2023-04-14	1.185	1.210	1.170	1.170	1.170	92,455
2023-04-13	1.140	1.190	1.140	1.190	1.190	148,622
2023-04-12	1.110	1.130	1.110	1.130	1.130	89,609
2023-04-11	1.130	1.130	1.100	1.100	1.100	188,968
2023-04-06	1.110	1.120	1.100	1.120	1.120	94,110
2023-04-05	1.150	1.150	1.095	1.110	1.110	164,438
2023-04-04	1.135	1.150	1.110	1.120	1.120	1,363,515
2023-04-03	1.070	1.135	1.065	1.095	1.095	195,976

← NewerPage 15 of 22 · 1,269 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.