Lunnon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.050	1.070	1.050	1.070	1.070	76,821
2023-03-30	1.050	1.060	1.040	1.050	1.050	67,804
2023-03-29	1.065	1.068	1.050	1.050	1.050	395,700
2023-03-28	1.100	1.105	1.060	1.065	1.065	315,306
2023-03-27	1.075	1.100	1.075	1.085	1.085	140,538
2023-03-24	1.090	1.090	1.053	1.075	1.075	146,663
2023-03-23	1.050	1.085	1.045	1.075	1.075	475,371
2023-03-22	1.010	1.060	0.995	1.060	1.060	506,347
2023-03-21	0.960	1.030	0.960	1.000	1.000	972,332
2023-03-20	0.900	0.900	0.880	0.880	0.880	46,035
2023-03-17	0.930	0.930	0.900	0.910	0.910	168,589
2023-03-16	0.990	0.990	0.940	0.950	0.950	228,458
2023-03-15	0.980	0.985	0.975	0.985	0.985	160,364
2023-03-14	0.985	0.995	0.963	0.970	0.970	412,672
2023-03-13	0.950	0.985	0.950	0.985	0.985	295,333
2023-03-10	0.945	0.960	0.940	0.960	0.960	94,259
2023-03-09	0.915	0.940	0.915	0.935	0.935	122,951
2023-03-08	0.910	0.915	0.900	0.900	0.900	71,215
2023-03-07	0.925	0.930	0.920	0.920	0.920	38,303
2023-03-06	0.950	0.950	0.925	0.925	0.925	267,204
2023-03-03	0.960	0.960	0.955	0.955	0.955	5,290
2023-03-02	0.960	0.960	0.960	0.960	0.960	14,921
2023-03-01	0.980	0.980	0.970	0.980	0.980	5,608
2023-02-28	0.950	0.995	0.950	0.995	0.995	91,677
2023-02-27	0.980	0.980	0.935	0.970	0.970	107,802
2023-02-24	0.950	0.995	0.945	0.980	0.980	304,656
2023-02-23	0.900	0.960	0.900	0.960	0.960	307,533
2023-02-22	0.930	0.930	0.915	0.930	0.930	83,615
2023-02-21	0.910	0.920	0.895	0.920	0.920	46,778
2023-02-20	0.945	0.945	0.945	0.945	0.945	48,264
2023-02-17	0.950	0.950	0.950	0.950	0.950	0
2023-02-16	0.930	0.950	0.930	0.950	0.950	56,005
2023-02-15	0.900	0.930	0.900	0.930	0.930	49,060
2023-02-14	0.920	0.925	0.900	0.925	0.925	69,406
2023-02-13	0.950	0.955	0.920	0.920	0.920	253,077
2023-02-10	0.970	0.970	0.945	0.945	0.945	64,975
2023-02-09	0.950	0.980	0.940	0.980	0.980	52,064
2023-02-08	0.950	0.970	0.950	0.950	0.950	34,354
2023-02-07	0.955	0.955	0.940	0.950	0.950	114,283
2023-02-06	0.970	0.975	0.950	0.960	0.960	101,979
2023-02-03	0.980	0.980	0.980	0.980	0.980	84,983
2023-02-02	0.980	1.000	0.980	0.980	0.980	188,018
2023-02-01	0.955	0.970	0.945	0.965	0.965	49,581
2023-01-31	0.955	0.965	0.955	0.955	0.955	90,501
2023-01-30	0.985	0.985	0.955	0.955	0.955	78,520
2023-01-27	1.000	1.000	0.970	0.985	0.985	62,003
2023-01-25	0.970	1.040	0.965	1.000	1.000	481,304
2023-01-24	0.980	0.980	0.970	0.970	0.970	33,739
2023-01-23	0.935	0.990	0.935	0.990	0.990	94,291
2023-01-20	0.985	0.990	0.965	0.970	0.970	90,345
2023-01-19	0.945	0.955	0.940	0.950	0.950	54,799
2023-01-18	0.960	0.960	0.940	0.940	0.940	13,976
2023-01-17	0.960	0.980	0.955	0.980	0.980	74,135
2023-01-16	0.980	0.980	0.940	0.960	0.960	68,993
2023-01-13	0.950	1.000	0.950	0.980	0.980	248,648
2023-01-12	0.920	0.950	0.920	0.940	0.940	173,275
2023-01-11	0.895	0.920	0.895	0.910	0.910	186,230
2023-01-10	0.875	0.875	0.865	0.865	0.865	84,593
2023-01-09	0.880	0.900	0.870	0.900	0.900	42,591
2023-01-06	0.870	0.870	0.860	0.860	0.860	21,560

← NewerPage 16 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.