Lunnon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.300	0.300	0.275	0.280	0.280	43,464
2025-11-05	0.290	0.290	0.268	0.270	0.270	321,656
2025-11-04	0.285	0.298	0.285	0.298	0.298	558
2025-11-03	0.290	0.295	0.275	0.280	0.280	278,505
2025-10-31	0.305	0.305	0.280	0.280	0.280	145,409
2025-10-30	0.280	0.290	0.270	0.290	0.290	28,660
2025-10-29	0.280	0.290	0.280	0.285	0.285	156,595
2025-10-28	0.315	0.315	0.290	0.295	0.295	1,349,276
2025-10-27	0.320	0.320	0.315	0.315	0.315	88,619
2025-10-24	0.320	0.325	0.320	0.325	0.325	8,437
2025-10-23	0.315	0.325	0.315	0.320	0.320	172,507
2025-10-22	0.330	0.330	0.305	0.310	0.310	161,692
2025-10-21	0.330	0.350	0.330	0.330	0.330	92,881
2025-10-20	0.340	0.350	0.330	0.330	0.330	34,780
2025-10-17	0.330	0.345	0.325	0.345	0.345	362,696
2025-10-16	0.325	0.330	0.325	0.325	0.325	101,697
2025-10-15	0.320	0.335	0.320	0.320	0.320	70,016
2025-10-14	0.335	0.335	0.320	0.320	0.320	188,535
2025-10-13	0.330	0.345	0.330	0.330	0.330	111,767
2025-10-10	0.350	0.350	0.330	0.330	0.330	204,385
2025-10-09	0.320	0.350	0.315	0.350	0.350	145,027
2025-10-08	0.325	0.325	0.305	0.320	0.320	238,086
2025-10-07	0.340	0.340	0.325	0.330	0.330	129,226
2025-10-06	0.325	0.340	0.323	0.340	0.340	183,005
2025-10-03	0.330	0.330	0.310	0.315	0.315	254,815
2025-10-02	0.325	0.330	0.325	0.330	0.330	12,134
2025-10-01	0.340	0.340	0.325	0.325	0.325	26,392
2025-09-30	0.350	0.350	0.325	0.330	0.330	272,356
2025-09-29	0.330	0.345	0.325	0.345	0.345	150,617
2025-09-26	0.330	0.330	0.320	0.320	0.320	243,720
2025-09-25	0.350	0.350	0.330	0.330	0.330	75,724
2025-09-24	0.360	0.360	0.320	0.340	0.340	812,995
2025-09-23	0.390	0.400	0.350	0.350	0.350	588,781
2025-09-22	0.355	0.370	0.350	0.370	0.370	300,790
2025-09-19	0.345	0.360	0.345	0.350	0.350	2,158,971
2025-09-18	0.310	0.310	0.310	0.310	0.310	0
2025-09-17	0.345	0.350	0.310	0.310	0.310	424,030
2025-09-16	0.325	0.345	0.325	0.345	0.345	192,250
2025-09-15	0.315	0.350	0.295	0.325	0.325	900,078
2025-09-12	0.305	0.305	0.290	0.290	0.290	183,053
2025-09-11	0.300	0.320	0.300	0.310	0.310	217,813
2025-09-10	0.300	0.300	0.290	0.295	0.295	23,273
2025-09-09	0.280	0.300	0.275	0.300	0.300	383,194
2025-09-08	0.280	0.280	0.275	0.280	0.280	40,963
2025-09-05	0.280	0.280	0.280	0.280	0.280	568
2025-09-04	0.280	0.280	0.270	0.270	0.270	124,244
2025-09-03	0.270	0.280	0.270	0.280	0.280	169,317
2025-09-02	0.270	0.280	0.270	0.280	0.280	338,950
2025-09-01	0.270	0.270	0.260	0.265	0.265	13,861
2025-08-29	0.255	0.270	0.255	0.270	0.270	233,072
2025-08-28	0.260	0.260	0.245	0.250	0.250	85,940
2025-08-27	0.240	0.255	0.240	0.255	0.255	166,177
2025-08-26	0.240	0.250	0.240	0.240	0.240	228,918
2025-08-25	0.250	0.250	0.240	0.250	0.250	89,731
2025-08-22	0.250	0.250	0.250	0.250	0.250	0
2025-08-21	0.250	0.250	0.250	0.250	0.250	40,000
2025-08-20	0.255	0.260	0.255	0.260	0.260	8,759
2025-08-19	0.265	0.265	0.260	0.260	0.260	87,541
2025-08-18	0.260	0.270	0.260	0.265	0.265	75,879
2025-08-15	0.255	0.265	0.255	0.260	0.260	39,545

← NewerPage 5 of 22 · 1,265 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.