Skip to main content
Lunnon Metals Limited (ASX:LM8)
Australia flag Australia · Delayed Price · Currency is AUD
0.415
-0.055 (-11.70%)
Mar 9, 2026, 3:38 PM AEST

Lunnon Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.440.470.420.470.474.44%176,370
Mar 5, 20260.450.460.450.450.452.27%57,690
Mar 4, 20260.460.460.430.440.44-4.35%167,589
Mar 3, 20260.480.490.450.460.46-2.13%506,009
Mar 2, 20260.480.490.460.470.472.17%357,373
Feb 27, 20260.420.480.410.460.4615.00%1,454,397
Feb 26, 20260.420.420.400.400.40-2.44%178,709
Feb 25, 20260.390.410.380.410.419.33%413,368
Feb 24, 20260.390.400.370.380.38-6.25%253,734
Feb 23, 20260.410.410.390.400.40-301,176
Feb 20, 20260.410.420.400.400.40-1.23%268,215
Feb 19, 20260.420.420.400.410.41-1.22%134,493
Feb 18, 20260.410.420.390.410.413.80%227,359
Feb 17, 20260.410.410.400.400.405.33%258,481
Feb 16, 20260.370.400.370.380.381.35%142,933
Feb 13, 20260.390.390.350.370.37-7.50%312,800
Feb 12, 20260.400.420.400.400.40-366,802
Feb 11, 20260.410.410.390.400.40-95,736
Feb 10, 20260.390.410.390.400.405.26%278,278
Feb 9, 20260.350.390.350.380.388.57%457,769
Feb 6, 20260.360.360.320.350.35-4.11%478,230
Feb 5, 20260.370.390.360.370.37-5.19%349,985
Feb 4, 20260.380.410.380.390.392.67%255,222
Feb 3, 20260.380.390.370.380.38-5.06%441,579
Feb 2, 20260.380.400.360.400.40-1.25%145,639
Jan 30, 20260.420.420.380.400.40-10.11%400,737
Jan 29, 20260.450.450.410.450.45-383,125
Jan 28, 20260.430.460.430.450.453.49%336,234
Jan 27, 20260.460.460.420.430.43-5.49%403,025
Jan 23, 20260.450.470.450.460.462.25%261,649
Jan 22, 20260.470.470.450.450.45-4.30%224,982
Jan 21, 20260.480.480.470.470.47-3.12%175,551
Jan 20, 20260.500.500.460.480.48-4.00%464,000
Jan 19, 20260.490.510.480.500.503.09%568,376
Jan 16, 20260.470.490.460.490.4910.23%496,864
Jan 15, 20260.430.450.430.440.443.53%189,159
Jan 14, 20260.460.460.430.430.43-7.61%460,331
Jan 13, 20260.440.480.440.460.468.24%497,557
Jan 12, 20260.420.440.420.430.432.41%131,995
Jan 9, 20260.420.420.410.420.421.22%308,490
Jan 8, 20260.430.440.390.410.41-2.38%579,773
Jan 7, 20260.400.440.400.420.425.00%772,701
Jan 6, 20260.360.460.360.400.4012.68%1,281,896
Jan 5, 20260.340.380.340.360.365.97%416,914
Jan 2, 20260.340.340.340.340.34-435
Dec 31, 20250.330.340.330.340.341.52%208,447
Dec 30, 20250.330.330.310.330.33-1.49%239,108
Dec 29, 20250.320.340.310.340.349.84%54,309
Dec 24, 20250.300.310.300.310.311.67%161,868
Dec 23, 20250.300.320.300.300.30-466,901
Dec 22, 20250.300.320.300.300.303.45%386,663
Dec 18, 20250.290.290.290.290.29-25,722
Dec 17, 20250.300.300.290.290.29-58,551
Dec 16, 20250.300.300.290.290.29-48,876
Dec 15, 20250.300.300.290.290.29-7.94%262,337
Dec 12, 20250.320.320.310.320.32-1.56%60,468
Dec 11, 20250.320.320.320.320.321.59%25,000
Dec 10, 20250.320.320.320.320.32-1.56%97
Dec 9, 20250.320.320.320.320.32-1
Dec 8, 20250.300.320.300.320.3210.34%133,632
Dec 5, 20250.310.310.290.290.29-6.45%74,833
Dec 4, 20250.310.320.300.310.31-1.59%91,080
Dec 3, 20250.320.320.310.320.32-0.79%269,492
Dec 2, 20250.320.320.310.320.320.79%23,301
Dec 1, 20250.320.350.320.320.32-1.56%57,113
Nov 28, 20250.300.320.290.320.328.47%137,987
Nov 27, 20250.290.300.290.300.303.51%57,549
Nov 26, 20250.290.290.290.290.29-218,258
Nov 25, 20250.290.290.290.290.29-1.72%372,470
Nov 24, 20250.290.290.290.290.291.75%24,543
Nov 21, 20250.300.300.290.290.29-3.39%107,051
Nov 20, 20250.300.300.290.300.30-1.67%32,899
Nov 19, 20250.300.310.300.300.30-230,963
Nov 18, 20250.290.320.290.300.303.45%397,597
Nov 17, 20250.300.300.290.290.29-3.33%1,719
Nov 14, 20250.300.310.290.300.303.45%225,290
Nov 13, 20250.300.300.290.290.29-46,439
Nov 12, 20250.290.290.290.290.29-101,524
Nov 11, 20250.320.320.290.290.29-3.33%20,493
Nov 10, 20250.310.320.300.300.30-256,991
Nov 7, 20250.300.310.290.300.307.14%48,318
Nov 6, 20250.300.300.280.280.283.70%43,464
Nov 5, 20250.290.290.270.270.27-9.24%321,656
Nov 4, 20250.290.300.290.300.306.25%558
Nov 3, 20250.290.300.280.280.28-278,505
Oct 31, 20250.310.310.280.280.28-3.45%145,409
Oct 30, 20250.280.290.270.290.291.75%28,660
Oct 29, 20250.280.290.280.290.29-3.39%156,595
Oct 28, 20250.320.320.290.300.30-6.35%1,349,276
Oct 27, 20250.320.320.320.320.32-3.08%88,619
Oct 24, 20250.320.330.320.330.331.56%8,437
Oct 23, 20250.320.330.320.320.323.23%172,507
Oct 22, 20250.330.330.310.310.31-6.06%161,692
Oct 21, 20250.330.350.330.330.33-92,881
Oct 20, 20250.340.350.330.330.33-4.35%34,780
Oct 17, 20250.330.350.330.350.356.15%362,696
Oct 16, 20250.330.330.330.330.331.56%101,697
Oct 15, 20250.320.340.320.320.32-70,016
Oct 14, 20250.340.340.320.320.32-3.03%188,535
Oct 13, 20250.330.350.330.330.33-111,767