Lunnon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.35	0.35	0.33	0.33	0.33	-4.41%	169,695
Sep 10, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	65,013
Sep 9, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	43,960
Sep 8, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	19,608
Sep 7, 2026	0.34	0.36	0.34	0.35	0.35	-2.82%	34,881
Sep 4, 2026	0.36	0.37	0.35	0.36	0.36	-	77,750
Sep 3, 2026	0.35	0.36	0.35	0.36	0.36	5.97%	92,601
Sep 2, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	110,600
Sep 1, 2026	0.34	0.35	0.34	0.34	0.34	-	74,807
Aug 31, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	161,759
Aug 28, 2026	0.35	0.39	0.35	0.36	0.36	7.46%	156,818
Aug 27, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	147,396
Aug 26, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	380,849
Aug 25, 2026	0.32	0.33	0.31	0.31	0.31	-	250,620
Aug 24, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	315,930
Aug 21, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	306,350
Aug 20, 2026	0.29	0.31	0.29	0.29	0.29	1.75%	166,563
Aug 19, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	169,003
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	211,041
Aug 17, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	20,001
Aug 14, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	140,229
Aug 13, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	436,565
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-	49,798
Aug 11, 2026	0.31	0.31	0.29	0.31	0.31	-	370,604
Aug 10, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	650,778
Aug 7, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	413,837
Aug 6, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	18,149
Aug 5, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	308,116
Aug 4, 2026	0.29	0.31	0.29	0.30	0.30	1.72%	27,531
Jul 31, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	67,505
Jul 30, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	67,428
Jul 29, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	16,239
Jul 28, 2026	0.30	0.31	0.30	0.30	0.30	-	5,398
Jul 27, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	40,358
Jul 23, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	33,009
Jul 22, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	197,045
Jul 21, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	29,534
Jul 20, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	128,563
Jul 17, 2026	0.30	0.31	0.30	0.31	0.31	-	57,324
Jul 16, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	9,182
Jul 15, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	26,459
Jul 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	107,079
Jul 10, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	89,562
Jul 9, 2026	0.30	0.30	0.30	0.30	0.30	-	20,505
Jul 8, 2026	0.32	0.32	0.30	0.30	0.30	-1.64%	57,216
Jul 7, 2026	0.31	0.31	0.30	0.31	0.31	-	23,892
Jul 6, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	46,691
Jul 3, 2026	0.32	0.32	0.32	0.32	0.32	-	57,835
Jul 2, 2026	0.33	0.34	0.31	0.32	0.32	-7.35%	31,384
Jul 1, 2026	0.32	0.34	0.31	0.34	0.34	9.68%	24,560