Lunnon Metals Limited (ASX:LM8)
Australia · Delayed Price · Currency is AUD 0.3100
0.00 (0.00%)
Sep 17, 2025, 4:10 PM AEST
Lunnon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -10.14% | 424,030 |
| Sep 16, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.15% | 192,250 |
| Sep 15, 2025 | 0.32 | 0.35 | 0.30 | 0.33 | 0.33 | 12.07% | 900,078 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 183,053 |
| Sep 11, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 217,813 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 23,273 |
| Sep 9, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 383,194 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,963 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 568 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 124,244 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 169,317 |
| Sep 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 338,950 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 235,887 |
| Aug 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 233,072 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 85,940 |
| Aug 27, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 166,177 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 228,918 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 89,731 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 40,000 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,759 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 87,541 |
| Aug 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 75,879 |
| Aug 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,000 |
| Aug 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 39,545 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 33,533 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 38,544 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 34,758 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 96,335 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 8,887 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 146,790 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 73,520 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -5.56% | 150,666 |
| Aug 4, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 16.13% | 404,371 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22% | - |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.11% | 65,100 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 29, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.17% | 286,608 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 3,296 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 26,985 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 126,300 |
| Jul 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 148,266 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 76,089 |
| Jul 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 87,424 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 4,000 |
| Jul 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 46,463 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 25,833 |
| Jul 15, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 85,776 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 26,660 |