Lunnon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.195	1.195	1.080	1.090	1.090	326,057
2022-04-20	1.300	1.300	1.140	1.195	1.195	174,766
2022-04-19	1.260	1.285	1.180	1.250	1.250	694,999
2022-04-14	1.050	1.290	1.050	1.240	1.240	1,233,971
2022-04-13	1.040	1.040	1.040	1.040	1.040	0
2022-04-12	1.040	1.040	1.040	1.040	1.040	0
2022-04-11	1.040	1.040	1.020	1.040	1.040	86,397
2022-04-08	1.055	1.055	1.020	1.020	1.020	110,033
2022-04-07	1.055	1.055	0.990	1.020	1.020	130,148
2022-04-06	1.000	1.010	0.955	0.955	0.955	184,968
2022-04-05	1.000	1.040	0.980	1.015	1.015	735,887
2022-04-04	0.965	0.980	0.955	0.970	0.970	668,602
2022-04-01	0.970	0.970	0.920	0.940	0.940	581,444
2022-03-31	0.890	1.010	0.890	0.975	0.975	733,471
2022-03-30	0.865	0.870	0.860	0.870	0.870	98,120
2022-03-29	0.870	0.870	0.860	0.860	0.860	21,586
2022-03-28	0.900	0.915	0.850	0.870	0.870	248,634
2022-03-25	0.905	0.910	0.900	0.900	0.900	57,911
2022-03-24	0.930	0.930	0.890	0.890	0.890	133,164
2022-03-23	0.950	0.950	0.900	0.920	0.920	332,421
2022-03-22	0.893	0.950	0.893	0.935	0.935	340,859
2022-03-21	0.915	0.930	0.890	0.890	0.890	175,548
2022-03-18	0.885	0.940	0.885	0.915	0.915	141,707
2022-03-17	0.930	0.930	0.885	0.885	0.885	235,052
2022-03-16	0.910	0.940	0.875	0.930	0.930	205,405
2022-03-15	0.970	0.970	0.875	0.910	0.910	471,825
2022-03-14	1.065	1.070	0.925	0.950	0.950	490,572
2022-03-11	1.000	1.075	0.990	1.050	1.050	803,125
2022-03-10	0.965	1.025	0.900	1.000	1.000	1,054,856
2022-03-09	0.895	0.960	0.895	0.960	0.960	953,940
2022-03-08	0.910	0.915	0.860	0.875	0.875	663,277
2022-03-07	0.930	0.955	0.865	0.870	0.870	251,498
2022-03-04	0.910	0.920	0.870	0.890	0.890	603,879
2022-03-03	0.880	0.915	0.880	0.900	0.900	452,654
2022-03-02	0.920	0.920	0.830	0.855	0.855	92,086
2022-03-01	0.800	0.880	0.800	0.880	0.880	148,495
2022-02-28	0.790	0.815	0.790	0.800	0.800	10,089
2022-02-25	0.780	0.825	0.780	0.790	0.790	67,525
2022-02-24	0.820	0.825	0.770	0.785	0.785	574,106
2022-02-23	0.770	0.850	0.770	0.825	0.825	158,481
2022-02-22	0.850	0.860	0.790	0.790	0.790	243,266
2022-02-21	0.870	0.870	0.850	0.860	0.860	80,576
2022-02-18	0.840	0.880	0.830	0.860	0.860	186,318
2022-02-17	0.870	0.895	0.850	0.850	0.850	136,993
2022-02-16	0.865	0.910	0.865	0.875	0.875	221,016
2022-02-15	0.955	0.955	0.840	0.860	0.860	581,669
2022-02-14	0.990	0.990	0.935	0.940	0.940	259,065
2022-02-11	0.965	1.000	0.950	0.985	0.985	410,914
2022-02-10	0.880	0.995	0.870	0.980	0.980	958,554
2022-02-09	0.900	0.905	0.860	0.860	0.860	323,806
2022-02-08	0.895	0.935	0.880	0.900	0.900	783,940
2022-02-07	0.905	0.945	0.855	0.885	0.885	847,026
2022-02-04	0.805	0.830	0.775	0.775	0.775	355,753
2022-02-03	0.855	0.855	0.805	0.805	0.805	129,383
2022-02-02	0.820	0.880	0.820	0.850	0.850	407,824
2022-02-01	0.820	0.820	0.795	0.800	0.800	41,475
2022-01-31	0.845	0.865	0.795	0.825	0.825	232,143
2022-01-28	0.790	0.805	0.755	0.805	0.805	183,134
2022-01-27	0.855	0.865	0.745	0.790	0.790	368,168
2022-01-25	0.930	0.945	0.825	0.860	0.860	535,249

← NewerPage 20 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.