Lunnon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	78,812
Jun 29, 2026	0.30	0.32	0.30	0.30	0.30	1.72%	231,383
Jun 26, 2026	0.29	0.30	0.29	0.29	0.29	-	136,919
Jun 25, 2026	0.31	0.32	0.29	0.29	0.29	-7.94%	373,839
Jun 24, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	64,289
Jun 23, 2026	0.33	0.33	0.30	0.30	0.30	-7.69%	444,604
Jun 22, 2026	0.35	0.35	0.33	0.33	0.33	-2.99%	183,321
Jun 19, 2026	0.35	0.36	0.33	0.34	0.34	-1.47%	115,590
Jun 18, 2026	0.35	0.35	0.34	0.34	0.34	3.03%	609,029
Jun 17, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	39,278
Jun 16, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	27,029
Jun 15, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	151,099
Jun 12, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	34,386
Jun 11, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	285,393
Jun 10, 2026	0.33	0.33	0.31	0.31	0.31	-10.29%	164,125
Jun 9, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	185,189
Jun 5, 2026	0.35	0.36	0.33	0.34	0.34	-6.94%	102,005
Jun 4, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	231,411
Jun 3, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	202,312
Jun 2, 2026	0.40	0.40	0.38	0.38	0.38	-8.43%	145,963
Jun 1, 2026	0.39	0.42	0.39	0.42	0.42	7.79%	40,103
May 29, 2026	0.42	0.42	0.38	0.39	0.39	-2.53%	328,043
May 28, 2026	0.40	0.44	0.40	0.40	0.40	-1.25%	766,347
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