Lunnon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.385	0.385	0.375	0.380	0.380	84,247
2026-04-30	0.380	0.385	0.355	0.385	0.385	360,476
2026-04-29	0.345	0.395	0.345	0.375	0.375	142,621
2026-04-28	0.360	0.360	0.330	0.345	0.345	227,910
2026-04-27	0.370	0.370	0.355	0.355	0.355	47,883
2026-04-24	0.360	0.380	0.360	0.360	0.360	89,895
2026-04-23	0.340	0.360	0.340	0.360	0.360	126,294
2026-04-22	0.360	0.365	0.335	0.345	0.345	201,790
2026-04-21	0.380	0.380	0.370	0.370	0.370	44,946
2026-04-20	0.390	0.400	0.380	0.380	0.380	165,659
2026-04-17	0.400	0.400	0.390	0.390	0.390	54,709
2026-04-16	0.400	0.420	0.390	0.400	0.400	452,234
2026-04-15	0.355	0.370	0.355	0.365	0.365	162,374
2026-04-14	0.340	0.350	0.340	0.350	0.350	144,680
2026-04-13	0.345	0.350	0.330	0.350	0.350	100,310
2026-04-10	0.340	0.340	0.340	0.340	0.340	35,186
2026-04-09	0.365	0.365	0.340	0.340	0.340	23,804
2026-04-08	0.345	0.365	0.345	0.365	0.365	165,462
2026-04-07	0.345	0.345	0.335	0.340	0.340	134,697
2026-04-02	0.335	0.350	0.330	0.340	0.340	87,239
2026-04-01	0.355	0.380	0.335	0.335	0.335	333,692
2026-03-31	0.360	0.360	0.345	0.355	0.355	91,952
2026-03-30	0.355	0.355	0.350	0.350	0.350	11,939
2026-03-27	0.350	0.360	0.340	0.355	0.355	79,567
2026-03-26	0.360	0.380	0.350	0.350	0.350	46,759
2026-03-25	0.350	0.355	0.340	0.340	0.340	61,006
2026-03-24	0.330	0.345	0.325	0.330	0.330	177,369
2026-03-23	0.310	0.340	0.310	0.320	0.320	310,545
2026-03-20	0.335	0.345	0.330	0.330	0.330	97,895
2026-03-19	0.370	0.370	0.325	0.335	0.335	423,139
2026-03-18	0.385	0.385	0.370	0.370	0.370	107,698
2026-03-17	0.400	0.400	0.390	0.395	0.395	57,809
2026-03-16	0.410	0.435	0.395	0.400	0.400	198,827
2026-03-13	0.410	0.430	0.400	0.425	0.425	148,767
2026-03-12	0.430	0.435	0.420	0.430	0.430	210,401
2026-03-11	0.420	0.430	0.410	0.410	0.410	135,287
2026-03-10	0.435	0.435	0.417	0.418	0.418	84,091
2026-03-09	0.460	0.460	0.400	0.420	0.420	153,114
2026-03-06	0.435	0.470	0.415	0.470	0.470	176,370
2026-03-05	0.450	0.455	0.450	0.450	0.450	57,690
2026-03-04	0.455	0.455	0.430	0.440	0.440	167,589
2026-03-03	0.475	0.485	0.450	0.460	0.460	506,009
2026-03-02	0.475	0.485	0.455	0.470	0.470	357,373
2026-02-27	0.420	0.480	0.410	0.460	0.460	1,454,397
2026-02-26	0.420	0.420	0.400	0.400	0.400	178,709
2026-02-25	0.385	0.410	0.375	0.410	0.410	413,368
2026-02-24	0.390	0.400	0.365	0.375	0.375	253,734
2026-02-23	0.410	0.410	0.390	0.400	0.400	301,176
2026-02-20	0.410	0.420	0.400	0.400	0.400	268,215
2026-02-19	0.415	0.415	0.395	0.405	0.405	134,493
2026-02-18	0.405	0.415	0.385	0.410	0.410	227,359
2026-02-17	0.405	0.410	0.395	0.395	0.395	258,481
2026-02-16	0.370	0.395	0.370	0.375	0.375	142,933
2026-02-13	0.390	0.390	0.350	0.370	0.370	312,800
2026-02-12	0.400	0.420	0.400	0.400	0.400	366,802
2026-02-11	0.410	0.410	0.385	0.400	0.400	95,736
2026-02-10	0.385	0.410	0.385	0.400	0.400	278,278
2026-02-09	0.350	0.390	0.350	0.380	0.380	457,769
2026-02-06	0.360	0.360	0.320	0.350	0.350	478,230
2026-02-05	0.370	0.390	0.355	0.365	0.365	349,985

← NewerPage 3 of 22 · 1,268 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.