Lunnon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.37	0.40	0.36	0.40	0.40	8.11%	311,501
May 26, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	130,576
May 25, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	52,989
May 22, 2026	0.37	0.38	0.35	0.37	0.37	5.71%	559,390
May 21, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	100,740
May 20, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	135
May 19, 2026	0.37	0.38	0.35	0.37	0.37	2.78%	305,739
May 18, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	176,588
May 15, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	8,166
May 14, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	42,801
May 13, 2026	0.37	0.38	0.37	0.37	0.37	-	148,616
May 12, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	181,506
May 11, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	10,821
May 8, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	145,529
May 7, 2026	0.39	0.40	0.38	0.40	0.40	6.67%	377,079
May 6, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	264,521
May 5, 2026	0.37	0.37	0.37	0.37	0.37	-	238,170
May 4, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	344,593
May 1, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	84,247
Apr 30, 2026	0.38	0.39	0.36	0.39	0.39	2.67%	360,476
Apr 29, 2026	0.35	0.40	0.35	0.38	0.38	8.70%	142,621
Apr 28, 2026	0.36	0.36	0.33	0.35	0.35	-2.82%	227,910
Apr 27, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	47,883
Apr 24, 2026	0.36	0.38	0.36	0.36	0.36	-	89,895
Apr 23, 2026	0.34	0.36	0.34	0.36	0.36	4.35%	126,294
Apr 22, 2026	0.36	0.37	0.34	0.35	0.35	-6.76%	201,790
Apr 21, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	44,946
Apr 20, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	165,659
Apr 17, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	54,709
Apr 16, 2026	0.40	0.42	0.39	0.40	0.40	9.59%	452,234
Apr 15, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	162,374
Apr 14, 2026	0.34	0.35	0.34	0.35	0.35	-	144,680
Apr 13, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	100,310
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-	35,186
Apr 9, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	23,804
Apr 8, 2026	0.35	0.37	0.35	0.37	0.37	7.35%	165,462
Apr 7, 2026	0.35	0.35	0.34	0.34	0.34	-	134,697
Apr 2, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	87,239
Apr 1, 2026	0.36	0.38	0.34	0.34	0.34	-5.63%	333,692
Mar 31, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	91,952
Mar 30, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	11,939
Mar 27, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	79,567
Mar 26, 2026	0.36	0.38	0.35	0.35	0.35	2.94%	46,759
Mar 25, 2026	0.35	0.36	0.34	0.34	0.34	3.03%	61,006
Mar 24, 2026	0.33	0.35	0.33	0.33	0.33	3.13%	177,369
Mar 23, 2026	0.31	0.34	0.31	0.32	0.32	-3.03%	310,545
Mar 20, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	97,895
Mar 19, 2026	0.37	0.37	0.33	0.34	0.34	-9.46%	423,139
Mar 18, 2026	0.39	0.39	0.37	0.37	0.37	-6.33%	107,698
Mar 17, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	57,809