Skip to main content
Lunnon Metals Limited (ASX:LM8)
Australia flag Australia · Delayed Price · Currency is AUD
0.375
+0.030 (8.70%)
Apr 29, 2026, 3:51 PM AEST

Lunnon Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.350.400.350.380.388.70%142,621
Apr 28, 20260.360.360.330.350.35-2.82%227,910
Apr 27, 20260.370.370.360.360.36-1.39%47,883
Apr 24, 20260.360.380.360.360.36-89,895
Apr 23, 20260.340.360.340.360.364.35%126,294
Apr 22, 20260.360.370.340.350.35-6.76%201,790
Apr 21, 20260.380.380.370.370.37-2.63%44,946
Apr 20, 20260.390.400.380.380.38-2.56%165,659
Apr 17, 20260.400.400.390.390.39-2.50%54,709
Apr 16, 20260.400.420.390.400.409.59%452,234
Apr 15, 20260.360.370.360.370.374.29%162,374
Apr 14, 20260.340.350.340.350.35-144,680
Apr 13, 20260.350.350.330.350.352.94%100,310
Apr 10, 20260.340.340.340.340.34-35,186
Apr 9, 20260.370.370.340.340.34-6.85%23,804
Apr 8, 20260.350.370.350.370.377.35%165,462
Apr 7, 20260.350.350.340.340.34-134,697
Apr 2, 20260.340.350.330.340.341.49%87,239
Apr 1, 20260.360.380.340.340.34-5.63%333,692
Mar 31, 20260.360.360.350.360.361.43%91,952
Mar 30, 20260.360.360.350.350.35-1.41%11,939
Mar 27, 20260.350.360.340.360.361.43%79,567
Mar 26, 20260.360.380.350.350.352.94%46,759
Mar 25, 20260.350.360.340.340.343.03%61,006
Mar 24, 20260.330.350.330.330.333.13%177,369
Mar 23, 20260.310.340.310.320.32-3.03%310,545
Mar 20, 20260.340.350.330.330.33-1.49%97,895
Mar 19, 20260.370.370.330.340.34-9.46%423,139
Mar 18, 20260.390.390.370.370.37-6.33%107,698
Mar 17, 20260.400.400.390.400.40-1.25%57,809
Mar 16, 20260.410.440.400.400.40-5.88%198,827
Mar 13, 20260.410.430.400.430.43-1.16%148,767
Mar 12, 20260.430.440.420.430.434.88%210,401
Mar 11, 20260.420.430.410.410.41-1.80%135,287
Mar 10, 20260.440.440.420.420.42-0.60%84,091
Mar 9, 20260.460.460.400.420.42-10.64%153,114
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