Lunnon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.31	0.31	0.31	0.31	0.31	-	30,670
Oct 1, 2026	0.32	0.32	0.31	0.31	0.31	-	83,412
Sep 30, 2026	0.31	0.31	0.30	0.31	0.31	-	44,569
Sep 29, 2026	0.32	0.32	0.31	0.31	0.31	-8.96%	136,162
Sep 28, 2026	0.34	0.35	0.34	0.34	0.34	-	17,852
Sep 25, 2026	0.34	0.34	0.34	0.34	0.34	0.75%	30,500
Sep 24, 2026	0.34	0.34	0.33	0.33	0.33	0.76%	28,776
Sep 23, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	51,389
Sep 22, 2026	0.35	0.35	0.35	0.35	0.35	-	39,377
Sep 21, 2026	0.31	0.35	0.31	0.35	0.35	-1.41%	158,508
Sep 18, 2026	0.32	0.36	0.31	0.36	0.36	10.94%	496,674
Sep 17, 2026	0.33	0.35	0.32	0.32	0.32	-8.57%	189,751
Sep 16, 2026	0.33	0.35	0.33	0.35	0.35	7.69%	65,788
Sep 15, 2026	0.33	0.35	0.32	0.33	0.33	-2.99%	434,645
Sep 14, 2026	0.33	0.34	0.31	0.34	0.34	3.08%	109,190
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