Lunnon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	167,589
Mar 3, 2026	0.48	0.49	0.45	0.46	0.46	-2.13%	506,009
Mar 2, 2026	0.48	0.49	0.46	0.47	0.47	2.17%	357,373
Feb 27, 2026	0.42	0.48	0.41	0.46	0.46	15.00%	1,454,397
Feb 26, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	178,709
Feb 25, 2026	0.39	0.41	0.38	0.41	0.41	9.33%	413,368
Feb 24, 2026	0.39	0.40	0.37	0.38	0.38	-6.25%	253,734
Feb 23, 2026	0.41	0.41	0.39	0.40	0.40	-	301,176
Feb 20, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	268,215
Feb 19, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	134,493
Feb 18, 2026	0.41	0.42	0.39	0.41	0.41	3.80%	227,359
Feb 17, 2026	0.41	0.41	0.40	0.40	0.40	5.33%	258,481
Feb 16, 2026	0.37	0.40	0.37	0.38	0.38	1.35%	142,933
Feb 13, 2026	0.39	0.39	0.35	0.37	0.37	-7.50%	312,800
Feb 12, 2026	0.40	0.42	0.40	0.40	0.40	-	366,802
Feb 11, 2026	0.41	0.41	0.39	0.40	0.40	-	95,736
Feb 10, 2026	0.39	0.41	0.39	0.40	0.40	5.26%	278,278
Feb 9, 2026	0.35	0.39	0.35	0.38	0.38	8.57%	457,769
Feb 6, 2026	0.36	0.36	0.32	0.35	0.35	-4.11%	478,230
Feb 5, 2026	0.37	0.39	0.36	0.37	0.37	-5.19%	349,985
Feb 4, 2026	0.38	0.41	0.38	0.39	0.39	2.67%	255,222
Feb 3, 2026	0.38	0.39	0.37	0.38	0.38	-5.06%	441,579
Feb 2, 2026	0.38	0.40	0.36	0.40	0.40	-1.25%	145,639
Jan 30, 2026	0.42	0.42	0.38	0.40	0.40	-10.11%	400,737
Jan 29, 2026	0.45	0.45	0.41	0.45	0.45	-	383,125
Jan 28, 2026	0.43	0.46	0.43	0.45	0.45	3.49%	336,234
Jan 27, 2026	0.46	0.46	0.42	0.43	0.43	-5.49%	403,025
Jan 23, 2026	0.45	0.47	0.45	0.46	0.46	2.25%	261,649
Jan 22, 2026	0.47	0.47	0.45	0.45	0.45	-4.30%	224,982
Jan 21, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	175,551
Jan 20, 2026	0.50	0.50	0.46	0.48	0.48	-4.00%	464,000
Jan 19, 2026	0.49	0.51	0.48	0.50	0.50	3.09%	568,376
Jan 16, 2026	0.47	0.49	0.46	0.49	0.49	10.23%	496,864
Jan 15, 2026	0.43	0.45	0.43	0.44	0.44	3.53%	189,159
Jan 14, 2026	0.46	0.46	0.43	0.43	0.43	-7.61%	460,331
Jan 13, 2026	0.44	0.48	0.44	0.46	0.46	8.24%	497,557
Jan 12, 2026	0.42	0.44	0.42	0.43	0.43	2.41%	131,995
Jan 9, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	308,490
Jan 8, 2026	0.43	0.44	0.39	0.41	0.41	-2.38%	579,773
Jan 7, 2026	0.40	0.44	0.40	0.42	0.42	5.00%	772,701
Jan 6, 2026	0.36	0.46	0.36	0.40	0.40	12.68%	1,281,896
Jan 5, 2026	0.34	0.38	0.34	0.36	0.36	5.97%	416,914
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-	435
Dec 31, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	208,447
Dec 30, 2025	0.33	0.33	0.31	0.33	0.33	-1.49%	239,108
Dec 29, 2025	0.32	0.34	0.31	0.34	0.34	9.84%	54,309
Dec 24, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	161,868
Dec 23, 2025	0.30	0.32	0.30	0.30	0.30	-	466,901
Dec 22, 2025	0.30	0.32	0.30	0.30	0.30	3.45%	386,663
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-	25,722