Lunnon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.870	0.870	0.860	0.860	0.860	21,560
2023-01-05	0.870	0.890	0.870	0.890	0.890	10,542
2023-01-04	0.860	0.860	0.850	0.860	0.860	62,527
2023-01-03	0.895	0.895	0.860	0.860	0.860	54,394
2022-12-30	0.870	0.900	0.870	0.895	0.895	178,322
2022-12-29	0.880	0.880	0.860	0.860	0.860	7,641
2022-12-28	0.910	0.910	0.880	0.880	0.880	45,406
2022-12-23	0.920	0.920	0.915	0.920	0.920	9,000
2022-12-22	0.920	0.920	0.900	0.900	0.900	34,299
2022-12-21	0.950	0.950	0.945	0.945	0.945	706
2022-12-20	0.930	0.930	0.920	0.920	0.920	86,773
2022-12-19	0.935	0.940	0.930	0.935	0.935	6,824
2022-12-16	0.945	0.945	0.900	0.935	0.935	173,190
2022-12-15	0.950	0.950	0.940	0.940	0.940	59,959
2022-12-14	0.950	0.965	0.940	0.950	0.950	110,258
2022-12-13	0.950	0.950	0.910	0.940	0.940	80,659
2022-12-12	0.980	0.980	0.965	0.965	0.965	35,135
2022-12-09	0.990	0.990	0.975	0.980	0.980	190,305
2022-12-08	0.940	1.000	0.940	0.990	0.990	566,568
2022-12-07	0.900	0.960	0.880	0.950	0.950	942,669
2022-12-06	0.810	0.830	0.810	0.820	0.820	53,207
2022-12-05	0.790	0.800	0.790	0.800	0.800	122,117
2022-12-02	0.790	0.800	0.790	0.790	0.790	27,964
2022-12-01	0.790	0.790	0.790	0.790	0.790	13,796
2022-11-30	0.800	0.800	0.775	0.775	0.775	87,865
2022-11-29	0.795	0.800	0.790	0.800	0.800	62,888
2022-11-28	0.810	0.810	0.800	0.800	0.800	92,068
2022-11-25	0.825	0.830	0.810	0.810	0.810	24,215
2022-11-24	0.820	0.830	0.820	0.820	0.820	35,176
2022-11-23	0.805	0.810	0.790	0.805	0.805	208,784
2022-11-22	0.820	0.820	0.785	0.805	0.805	126,399
2022-11-21	0.810	0.810	0.795	0.800	0.800	175,352
2022-11-18	0.800	0.800	0.800	0.800	0.800	80,111
2022-11-17	0.795	0.810	0.785	0.810	0.810	199,637
2022-11-16	0.805	0.815	0.800	0.800	0.800	313,924
2022-11-15	0.790	0.835	0.790	0.800	0.800	131,763
2022-11-14	0.840	0.840	0.780	0.790	0.790	76,328
2022-11-11	0.835	0.900	0.835	0.845	0.845	162,390
2022-11-10	0.755	0.810	0.755	0.810	0.810	98,672
2022-11-09	0.780	0.780	0.750	0.750	0.750	115,028
2022-11-08	0.770	0.778	0.770	0.775	0.775	74,401
2022-11-07	0.775	0.775	0.760	0.770	0.770	40,223
2022-11-04	0.785	0.785	0.775	0.780	0.780	100,985
2022-11-03	0.800	0.800	0.790	0.795	0.795	49,863
2022-11-02	0.815	0.815	0.815	0.815	0.815	1,500
2022-11-01	0.805	0.805	0.800	0.800	0.800	8,064
2022-10-31	0.810	0.810	0.800	0.810	0.810	70,039
2022-10-28	0.780	0.810	0.775	0.805	0.805	66,341
2022-10-27	0.800	0.800	0.770	0.770	0.770	41,886
2022-10-26	0.790	0.820	0.770	0.770	0.770	26,202
2022-10-25	0.785	0.790	0.785	0.790	0.790	59,704
2022-10-24	0.765	0.785	0.760	0.770	0.770	76,171
2022-10-21	0.750	0.750	0.750	0.750	0.750	324,288
2022-10-20	0.720	0.725	0.695	0.710	0.710	115,170
2022-10-19	0.770	0.770	0.730	0.740	0.740	101,942
2022-10-18	0.730	0.745	0.715	0.745	0.745	18,398
2022-10-17	0.770	0.770	0.715	0.735	0.735	142,372
2022-10-14	0.750	0.755	0.740	0.750	0.750	74,658
2022-10-13	0.775	0.775	0.735	0.740	0.740	52,971
2022-10-12	0.790	0.790	0.730	0.775	0.775	111,497

← NewerPage 17 of 22 · 1,266 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.