Lunnon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	60,468
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	25,000
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	97
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-	1
Dec 8, 2025	0.30	0.32	0.30	0.32	0.32	10.34%	133,632
Dec 5, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	74,833
Dec 4, 2025	0.31	0.32	0.30	0.31	0.31	-1.59%	91,080
Dec 3, 2025	0.32	0.32	0.31	0.32	0.32	-0.79%	269,492
Dec 2, 2025	0.32	0.32	0.31	0.32	0.32	0.79%	23,301
Dec 1, 2025	0.32	0.35	0.32	0.32	0.32	-1.56%	57,113
Nov 28, 2025	0.30	0.32	0.29	0.32	0.32	8.47%	137,987
Nov 27, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	57,549
Nov 26, 2025	0.29	0.29	0.29	0.29	0.29	-	218,258
Nov 25, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	372,470
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	24,543
Nov 21, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	107,051
Nov 20, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	32,899
Nov 19, 2025	0.30	0.31	0.30	0.30	0.30	-	230,963
Nov 18, 2025	0.29	0.32	0.29	0.30	0.30	3.45%	397,597
Nov 17, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	1,719
Nov 14, 2025	0.30	0.31	0.29	0.30	0.30	3.45%	225,290
Nov 13, 2025	0.30	0.30	0.29	0.29	0.29	-	46,439
Nov 12, 2025	0.29	0.29	0.29	0.29	0.29	-	101,524
Nov 11, 2025	0.32	0.32	0.29	0.29	0.29	-3.33%	20,493
Nov 10, 2025	0.31	0.32	0.30	0.30	0.30	-	256,991
Nov 7, 2025	0.30	0.31	0.29	0.30	0.30	7.14%	48,318
Nov 6, 2025	0.30	0.30	0.28	0.28	0.28	3.70%	43,464
Nov 5, 2025	0.29	0.29	0.27	0.27	0.27	-9.24%	321,656
Nov 4, 2025	0.29	0.30	0.29	0.30	0.30	6.25%	558
Nov 3, 2025	0.29	0.30	0.28	0.28	0.28	-	278,505
Oct 31, 2025	0.31	0.31	0.28	0.28	0.28	-3.45%	145,409
Oct 30, 2025	0.28	0.29	0.27	0.29	0.29	1.75%	28,660
Oct 29, 2025	0.28	0.29	0.28	0.29	0.29	-3.39%	156,595
Oct 28, 2025	0.32	0.32	0.29	0.30	0.30	-6.35%	1,349,276
Oct 27, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	88,619
Oct 24, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	8,437
Oct 23, 2025	0.32	0.33	0.32	0.32	0.32	3.23%	172,507
Oct 22, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	161,692
Oct 21, 2025	0.33	0.35	0.33	0.33	0.33	-	92,881
Oct 20, 2025	0.34	0.35	0.33	0.33	0.33	-4.35%	34,780
Oct 17, 2025	0.33	0.35	0.33	0.35	0.35	6.15%	362,696
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	101,697
Oct 15, 2025	0.32	0.34	0.32	0.32	0.32	-	70,016
Oct 14, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	188,535
Oct 13, 2025	0.33	0.35	0.33	0.33	0.33	-	111,767
Oct 10, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	204,385
Oct 9, 2025	0.32	0.35	0.32	0.35	0.35	9.37%	145,027
Oct 8, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	238,086
Oct 7, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	129,226
Oct 6, 2025	0.33	0.34	0.32	0.34	0.34	7.94%	183,005