Lunnon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.375	0.413	0.375	0.385	0.385	255,222
2026-02-03	0.380	0.390	0.370	0.375	0.375	441,579
2026-02-02	0.380	0.395	0.360	0.395	0.395	145,639
2026-01-30	0.420	0.420	0.380	0.400	0.400	400,737
2026-01-29	0.445	0.445	0.410	0.445	0.445	383,125
2026-01-28	0.430	0.460	0.430	0.445	0.445	336,234
2026-01-27	0.460	0.460	0.415	0.430	0.430	403,025
2026-01-23	0.450	0.465	0.445	0.455	0.455	261,649
2026-01-22	0.465	0.465	0.445	0.445	0.445	224,982
2026-01-21	0.475	0.480	0.465	0.465	0.465	175,551
2026-01-20	0.500	0.500	0.455	0.480	0.480	464,000
2026-01-19	0.490	0.505	0.480	0.500	0.500	568,376
2026-01-16	0.470	0.485	0.455	0.485	0.485	496,864
2026-01-15	0.425	0.450	0.425	0.440	0.440	189,159
2026-01-14	0.460	0.460	0.425	0.425	0.425	460,331
2026-01-13	0.440	0.480	0.440	0.460	0.460	497,557
2026-01-12	0.420	0.435	0.415	0.425	0.425	131,995
2026-01-09	0.415	0.420	0.410	0.415	0.415	308,490
2026-01-08	0.430	0.440	0.390	0.410	0.410	579,773
2026-01-07	0.400	0.435	0.395	0.420	0.420	772,701
2026-01-06	0.360	0.455	0.360	0.400	0.400	1,281,896
2026-01-05	0.335	0.380	0.335	0.355	0.355	416,914
2026-01-02	0.335	0.335	0.335	0.335	0.335	435
2025-12-31	0.330	0.340	0.325	0.335	0.335	208,447
2025-12-30	0.330	0.330	0.310	0.330	0.330	239,108
2025-12-29	0.320	0.335	0.305	0.335	0.335	54,309
2025-12-24	0.295	0.310	0.295	0.305	0.305	161,868
2025-12-23	0.300	0.315	0.300	0.300	0.300	466,901
2025-12-22	0.295	0.315	0.295	0.300	0.300	386,663
2025-12-19	0.290	0.290	0.290	0.290	0.290	0
2025-12-18	0.290	0.290	0.290	0.290	0.290	25,722
2025-12-17	0.300	0.300	0.290	0.290	0.290	58,551
2025-12-16	0.300	0.300	0.290	0.290	0.290	48,876
2025-12-15	0.300	0.300	0.290	0.290	0.290	262,337
2025-12-12	0.320	0.320	0.305	0.315	0.315	60,468
2025-12-11	0.320	0.320	0.320	0.320	0.320	25,000
2025-12-10	0.315	0.315	0.315	0.315	0.315	97
2025-12-09	0.320	0.320	0.320	0.320	0.320	1
2025-12-08	0.295	0.320	0.295	0.320	0.320	133,632
2025-12-05	0.310	0.310	0.290	0.290	0.290	74,833
2025-12-04	0.310	0.318	0.295	0.310	0.310	91,080
2025-12-03	0.320	0.320	0.310	0.315	0.315	269,492
2025-12-02	0.315	0.320	0.310	0.318	0.318	23,301
2025-12-01	0.320	0.345	0.315	0.315	0.315	57,113
2025-11-28	0.295	0.320	0.290	0.320	0.320	137,987
2025-11-27	0.285	0.295	0.285	0.295	0.295	57,549
2025-11-26	0.285	0.285	0.285	0.285	0.285	218,258
2025-11-25	0.290	0.290	0.285	0.285	0.285	372,470
2025-11-24	0.290	0.290	0.285	0.290	0.290	24,543
2025-11-21	0.300	0.300	0.285	0.285	0.285	107,051
2025-11-20	0.300	0.300	0.290	0.295	0.295	32,899
2025-11-19	0.300	0.310	0.295	0.300	0.300	230,963
2025-11-18	0.290	0.320	0.290	0.300	0.300	397,597
2025-11-17	0.300	0.300	0.290	0.290	0.290	1,719
2025-11-14	0.295	0.310	0.290	0.300	0.300	225,290
2025-11-13	0.295	0.295	0.290	0.290	0.290	46,439
2025-11-12	0.290	0.290	0.285	0.290	0.290	101,524
2025-11-11	0.315	0.315	0.290	0.290	0.290	20,493
2025-11-10	0.300	0.320	0.295	0.300	0.300	256,991
2025-11-07	0.295	0.310	0.285	0.300	0.300	48,318

← NewerPage 4 of 5 · 254 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.