Lunnon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.815	0.815	0.705	0.755	0.755	315,327
2022-10-10	0.880	0.880	0.820	0.820	0.820	224,420
2022-10-07	0.845	0.850	0.845	0.850	0.850	15,325
2022-10-06	0.825	0.850	0.825	0.838	0.838	60,274
2022-10-05	0.860	0.860	0.825	0.840	0.840	18,749
2022-10-04	0.825	0.840	0.820	0.840	0.840	23,837
2022-10-03	0.840	0.855	0.830	0.855	0.855	47,556
2022-09-30	0.850	0.870	0.840	0.870	0.870	75,280
2022-09-29	0.840	0.855	0.840	0.855	0.855	36,067
2022-09-28	0.850	0.850	0.830	0.830	0.830	27,325
2022-09-27	0.805	0.815	0.800	0.805	0.805	157,515
2022-09-26	0.875	0.875	0.815	0.825	0.825	183,606
2022-09-23	0.900	0.900	0.870	0.900	0.900	420,585
2022-09-21	0.900	0.915	0.900	0.900	0.900	26,274
2022-09-20	0.895	0.900	0.895	0.900	0.900	112,000
2022-09-19	0.910	0.910	0.885	0.900	0.900	63,674
2022-09-16	0.920	0.920	0.875	0.885	0.885	26,761
2022-09-15	0.950	0.950	0.920	0.925	0.925	50,475
2022-09-14	0.965	0.965	0.895	0.940	0.940	63,040
2022-09-13	0.950	1.020	0.930	0.960	0.960	217,188
2022-09-12	0.940	0.950	0.930	0.950	0.950	186,935
2022-09-09	0.940	0.945	0.935	0.935	0.935	129,507
2022-09-08	0.900	0.955	0.900	0.920	0.920	45,865
2022-09-07	0.895	0.920	0.895	0.905	0.905	84,315
2022-09-06	0.905	0.910	0.885	0.900	0.900	102,514
2022-09-05	0.865	0.885	0.860	0.880	0.880	80,282
2022-09-02	0.920	0.920	0.880	0.880	0.880	40,974
2022-09-01	0.895	0.895	0.880	0.890	0.890	510,432
2022-08-31	0.855	0.895	0.850	0.895	0.895	44,087
2022-08-30	0.880	0.915	0.880	0.880	0.880	16,052
2022-08-29	0.900	0.900	0.870	0.895	0.895	96,752
2022-08-26	0.950	0.950	0.935	0.950	0.950	7,111
2022-08-25	0.923	0.930	0.920	0.920	0.920	129,750
2022-08-24	0.900	0.910	0.890	0.900	0.900	59,200
2022-08-23	0.900	0.900	0.900	0.900	0.900	5,688
2022-08-22	0.900	0.930	0.895	0.930	0.930	531,974
2022-08-19	0.860	0.900	0.840	0.895	0.895	85,046
2022-08-18	0.905	0.905	0.825	0.865	0.865	236,793
2022-08-17	0.930	0.935	0.905	0.905	0.905	210,815
2022-08-16	0.895	0.940	0.895	0.930	0.930	148,913
2022-08-15	0.950	0.950	0.920	0.920	0.920	154,465
2022-08-12	0.990	0.990	0.930	0.950	0.950	123,522
2022-08-11	1.010	1.070	0.975	0.975	0.975	498,227
2022-08-10	0.955	1.005	0.953	1.000	1.000	188,483
2022-08-09	0.900	0.960	0.900	0.955	0.955	231,985
2022-08-08	0.940	0.940	0.900	0.900	0.900	112,192
2022-08-05	0.960	0.970	0.950	0.955	0.955	35,287
2022-08-04	0.945	0.960	0.940	0.960	0.960	211,130
2022-08-03	0.935	0.945	0.920	0.945	0.945	75,273
2022-08-02	0.990	1.020	0.920	0.920	0.920	196,040
2022-08-01	1.020	1.020	0.970	0.970	0.970	58,221
2022-07-29	0.945	1.030	0.920	1.000	1.000	201,212
2022-07-28	0.850	0.930	0.850	0.920	0.920	153,703
2022-07-27	0.870	0.870	0.825	0.850	0.850	48,762
2022-07-26	0.830	0.885	0.830	0.880	0.880	20,655
2022-07-25	0.880	0.880	0.820	0.820	0.820	159,090
2022-07-22	0.835	0.885	0.830	0.880	0.880	90,236
2022-07-21	0.880	0.880	0.850	0.850	0.850	113,306
2022-07-20	0.850	0.905	0.845	0.850	0.850	417,827
2022-07-19	0.800	0.885	0.800	0.840	0.840	96,533

← NewerPage 18 of 22 · 1,270 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.