Lunnon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.760	0.800	0.725	0.800	0.800	363,503
2022-07-15	0.705	0.705	0.660	0.660	0.660	16,743
2022-07-14	0.655	0.710	0.655	0.695	0.695	23,956
2022-07-13	0.680	0.700	0.650	0.650	0.650	117,093
2022-07-12	0.710	0.710	0.680	0.680	0.680	89,735
2022-07-11	0.690	0.700	0.690	0.700	0.700	22,399
2022-07-08	0.680	0.700	0.680	0.700	0.700	29,177
2022-07-07	0.690	0.690	0.675	0.680	0.680	13,970
2022-07-06	0.715	0.715	0.670	0.680	0.680	23,729
2022-07-05	0.720	0.735	0.675	0.715	0.715	88,433
2022-07-04	0.710	0.710	0.680	0.680	0.680	68,289
2022-07-01	0.750	0.750	0.700	0.700	0.700	66,924
2022-06-30	0.750	0.790	0.690	0.790	0.790	334,774
2022-06-29	0.745	0.745	0.730	0.730	0.730	31,873
2022-06-28	0.785	0.790	0.775	0.790	0.790	14,563
2022-06-27	0.750	0.820	0.735	0.790	0.790	58,438
2022-06-24	0.730	0.730	0.730	0.730	0.730	3,000
2022-06-23	0.695	0.700	0.690	0.690	0.690	72,973
2022-06-22	0.730	0.730	0.720	0.730	0.730	113,229
2022-06-21	0.680	0.755	0.680	0.755	0.755	28,814
2022-06-20	0.690	0.725	0.670	0.670	0.670	441,380
2022-06-17	0.715	0.730	0.690	0.690	0.690	76,713
2022-06-16	0.700	0.765	0.700	0.750	0.750	135,464
2022-06-15	0.695	0.710	0.680	0.695	0.695	117,267
2022-06-14	0.775	0.775	0.650	0.695	0.695	283,913
2022-06-10	0.805	0.820	0.805	0.820	0.820	69,231
2022-06-09	0.830	0.830	0.820	0.825	0.825	75,027
2022-06-08	0.820	0.825	0.800	0.820	0.820	100,396
2022-06-07	0.790	0.805	0.785	0.795	0.795	113,006
2022-06-06	0.820	0.820	0.775	0.783	0.783	161,844
2022-06-03	0.850	0.860	0.825	0.840	0.840	88,255
2022-06-02	0.850	0.875	0.820	0.840	0.840	153,599
2022-06-01	0.905	0.905	0.835	0.835	0.835	105,641
2022-05-31	0.890	0.910	0.830	0.900	0.900	541,558
2022-05-30	0.910	0.910	0.855	0.885	0.885	145,569
2022-05-27	0.900	0.910	0.898	0.910	0.910	15,123
2022-05-26	0.900	0.930	0.850	0.930	0.930	50,942
2022-05-25	0.905	0.905	0.880	0.880	0.880	70,669
2022-05-24	0.920	0.920	0.870	0.870	0.870	77,689
2022-05-23	0.935	0.935	0.900	0.935	0.935	60,482
2022-05-20	0.900	0.923	0.895	0.923	0.923	58,710
2022-05-19	0.920	0.920	0.895	0.895	0.895	101,821
2022-05-18	0.980	0.995	0.920	0.920	0.920	111,916
2022-05-17	0.930	0.960	0.930	0.955	0.955	128,557
2022-05-16	0.885	0.935	0.880	0.920	0.920	692,394
2022-05-13	0.840	0.880	0.835	0.860	0.860	155,061
2022-05-12	0.930	0.940	0.830	0.850	0.850	650,650
2022-05-11	0.905	0.930	0.880	0.930	0.930	203,905
2022-05-10	0.900	0.958	0.860	0.905	0.905	319,166
2022-05-09	0.980	0.980	0.895	0.935	0.935	501,052
2022-05-06	0.990	0.995	0.950	0.980	0.980	371,746
2022-05-05	0.990	1.035	0.990	1.015	1.015	175,878
2022-05-04	1.015	1.040	0.970	0.975	0.975	359,418
2022-05-03	1.040	1.060	1.005	1.015	1.015	705,610
2022-05-02	1.095	1.095	1.040	1.040	1.040	301,799
2022-04-29	1.060	1.100	1.055	1.100	1.100	247,468
2022-04-28	1.105	1.170	1.055	1.060	1.060	442,858
2022-04-27	1.060	1.120	1.015	1.095	1.095	611,866
2022-04-26	1.120	1.120	1.040	1.045	1.045	1,270,207
2022-04-22	1.055	1.160	1.055	1.150	1.150	960,632

← NewerPage 19 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.