Lunnon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.880	0.950	0.845	0.925	0.925	502,297
2022-01-21	0.960	0.960	0.835	0.905	0.905	888,674
2022-01-20	0.850	1.035	0.850	0.945	0.945	2,697,314
2022-01-19	0.750	0.840	0.695	0.810	0.810	752,054
2022-01-18	0.715	0.775	0.690	0.750	0.750	963,191
2022-01-17	0.730	0.790	0.650	0.715	0.715	4,506,077
2022-01-14	0.535	0.535	0.535	0.535	0.535	0
2022-01-13	0.535	0.535	0.535	0.535	0.535	10,251
2022-01-12	0.540	0.560	0.520	0.540	0.540	803,961
2022-01-11	0.490	0.515	0.490	0.500	0.500	243,912
2022-01-10	0.480	0.490	0.480	0.490	0.490	138,805
2022-01-07	0.490	0.490	0.475	0.480	0.480	93,408
2022-01-06	0.500	0.500	0.480	0.480	0.480	56,565
2022-01-05	0.495	0.515	0.495	0.495	0.495	225,966
2022-01-04	0.520	0.575	0.485	0.495	0.495	215,837
2021-12-31	0.450	0.460	0.450	0.460	0.460	118,054
2021-12-30	0.445	0.445	0.445	0.445	0.445	18,000
2021-12-29	0.410	0.455	0.410	0.415	0.415	148,137
2021-12-24	0.390	0.390	0.390	0.390	0.390	0
2021-12-23	0.390	0.390	0.390	0.390	0.390	1,000
2021-12-22	0.390	0.390	0.390	0.390	0.390	9,140
2021-12-21	0.405	0.405	0.405	0.405	0.405	7,925
2021-12-20	0.400	0.400	0.385	0.385	0.385	137,268
2021-12-17	0.400	0.410	0.400	0.400	0.400	116,253
2021-12-16	0.390	0.450	0.360	0.390	0.390	1,493,273
2021-12-15	0.415	0.415	0.390	0.390	0.390	37,761
2021-12-14	0.405	0.410	0.405	0.410	0.410	118,068
2021-12-13	0.380	0.410	0.380	0.410	0.410	453,500
2021-12-10	0.375	0.380	0.370	0.380	0.380	63,648
2021-12-09	0.385	0.385	0.375	0.375	0.375	55,279
2021-12-08	0.345	0.370	0.345	0.370	0.370	84,661
2021-12-07	0.370	0.370	0.340	0.340	0.340	35,134
2021-12-06	0.370	0.370	0.340	0.340	0.340	128,114
2021-12-03	0.370	0.375	0.370	0.370	0.370	369,898
2021-12-02	0.340	0.375	0.340	0.340	0.340	151,450
2021-12-01	0.340	0.340	0.340	0.340	0.340	1,400
2021-11-30	0.355	0.355	0.340	0.340	0.340	61,563
2021-11-29	0.350	0.350	0.350	0.350	0.350	0
2021-11-26	0.370	0.370	0.350	0.350	0.350	236,577
2021-11-25	0.370	0.370	0.355	0.355	0.355	146,735
2021-11-24	0.370	0.370	0.368	0.370	0.370	43,123
2021-11-23	0.380	0.380	0.380	0.380	0.380	0
2021-11-22	0.365	0.380	0.365	0.380	0.380	54,211
2021-11-19	0.380	0.380	0.365	0.365	0.365	115,139
2021-11-18	0.370	0.370	0.360	0.360	0.360	104,867
2021-11-17	0.370	0.370	0.365	0.365	0.365	31,181
2021-11-16	0.370	0.380	0.365	0.365	0.365	72,394
2021-11-15	0.380	0.380	0.360	0.360	0.360	116,705
2021-11-12	0.380	0.380	0.365	0.375	0.375	181,034
2021-11-11	0.380	0.380	0.380	0.380	0.380	40,788
2021-11-10	0.395	0.395	0.385	0.385	0.385	86,003
2021-11-09	0.400	0.400	0.395	0.395	0.395	90,622
2021-11-08	0.385	0.405	0.385	0.400	0.400	140,835
2021-11-05	0.375	0.375	0.370	0.370	0.370	37,193
2021-11-04	0.380	0.380	0.380	0.380	0.380	0
2021-11-03	0.400	0.400	0.380	0.380	0.380	29,171
2021-11-02	0.400	0.400	0.395	0.395	0.395	104,371
2021-11-01	0.400	0.400	0.398	0.400	0.400	242,206
2021-10-29	0.425	0.425	0.395	0.395	0.395	77,312
2021-10-28	0.440	0.445	0.425	0.425	0.425	282,224

← NewerPage 21 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.