Australia markets closed

Lunnon Metals Limited (LM8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2800-0.0150 (-5.08%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.29500.29500.28000.28000.2800106,940
23 Apr 20240.30000.31000.29500.29500.295078,946
22 Apr 20240.32000.33000.30000.30000.3000303,970
19 Apr 20240.29000.30500.29000.29500.2950319,755
18 Apr 20240.28500.29000.28500.29000.290055,882
17 Apr 20240.27000.28500.26500.28500.2850172,345
16 Apr 20240.27500.28000.26500.27000.2700195,052
15 Apr 20240.27000.27000.27000.27000.2700113,968
12 Apr 20240.26000.27000.25500.27000.2700318,246
11 Apr 20240.25000.25000.25000.25000.2500115,428
10 Apr 20240.25000.26500.25000.26500.2650123,146
09 Apr 20240.26500.26500.24500.26500.2650198,139
08 Apr 20240.24000.25000.24000.25000.2500128,607
05 Apr 20240.24000.24000.24000.24000.2400660,000
04 Apr 20240.27000.27000.25000.25000.2500139,538
03 Apr 20240.25500.25500.25000.25500.255046,138
02 Apr 20240.26500.26500.25000.25000.250053,607
28 Mar 20240.27000.27000.25000.26500.2650125,685
27 Mar 20240.27500.27500.27500.27500.2750-
26 Mar 20240.29000.29000.27500.27500.275053,975
25 Mar 20240.27500.29000.27500.29000.2900119,137
22 Mar 20240.29000.29000.27500.27500.275094,398
21 Mar 20240.26500.26500.26500.26500.2650-
20 Mar 20240.27000.27500.26500.26500.265036,074
19 Mar 20240.27000.29000.27000.27500.275020,459
18 Mar 20240.26500.27000.25000.26500.2650476,016
15 Mar 20240.27000.28500.26500.28000.280087,288
14 Mar 20240.26000.30000.26000.29500.295060,353
13 Mar 20240.25000.27500.23000.24500.2450217,886
12 Mar 20240.22000.24000.22000.23000.2300526,981
11 Mar 20240.24000.24000.23000.23000.2300198,237
08 Mar 20240.25000.25000.23000.24000.2400470,373
07 Mar 20240.25000.26000.24000.25500.2550119,076
06 Mar 20240.26000.26000.24500.25000.2500169,021
05 Mar 20240.27500.28000.25000.25000.2500193,881
04 Mar 20240.25500.27500.25500.27500.2750111,936
01 Mar 20240.25000.25500.25000.25000.2500180,145
29 Feb 20240.21000.25000.21000.24000.2400386,027
28 Feb 20240.20000.21000.20000.21000.2100232,889
27 Feb 20240.21500.21500.20000.20000.2000231,882
26 Feb 20240.21500.21500.21000.21500.2150232,628
23 Feb 20240.21000.22000.20500.21000.2100446,616
22 Feb 20240.22500.23000.21000.21500.2150452,327
21 Feb 20240.25000.26000.22000.22500.22501,165,319
20 Feb 20240.22500.25000.22000.25000.2500152,873
19 Feb 20240.22500.23500.22000.22500.22501,010,403
16 Feb 20240.22500.24000.20500.22500.2250437,633
15 Feb 20240.25000.25000.22500.22500.2250443,347
14 Feb 20240.24000.27000.23500.25000.2500103,815
13 Feb 20240.24500.26000.23500.24500.245087,774
12 Feb 20240.25000.25000.23000.24500.2450148,098
09 Feb 20240.24500.26000.24500.24500.2450197,521
08 Feb 20240.26500.26500.24500.25500.2550296,176
07 Feb 20240.24000.28500.23500.27000.2700814,549
06 Feb 20240.26500.26500.23500.24000.2400516,568
05 Feb 20240.28000.28000.27500.27500.2750214,587
02 Feb 20240.28500.29000.28000.29000.2900103,246
01 Feb 20240.27500.29000.27500.29000.2900105,318
31 Jan 20240.29500.29500.27500.29000.2900129,814
30 Jan 20240.30000.30000.30000.30000.300042,502
29 Jan 20240.30500.31000.29000.30000.30001,006,111
25 Jan 20240.31000.31250.30500.31000.3100241,991
24 Jan 20240.28000.31000.25000.31000.3100713,814
23 Jan 20240.34500.34500.28000.28000.28001,032,970
22 Jan 20240.39000.39000.31000.34500.345087,976
19 Jan 20240.40000.42000.36000.39000.3900599,728
18 Jan 20240.45000.45000.42000.43000.430073,016
17 Jan 20240.46000.46000.46000.46000.4600-
16 Jan 20240.49500.50000.46000.46000.4600131,898
15 Jan 20240.50000.50000.50000.50000.500025,232
12 Jan 20240.56000.56000.50500.51000.5100131,714
11 Jan 20240.52000.57000.51000.56000.5600134,113
10 Jan 20240.56500.56500.54000.54000.5400145,806
09 Jan 20240.58000.58000.56500.58000.580050,424
08 Jan 20240.58500.58500.58500.58500.585063
05 Jan 20240.58000.58500.58000.58500.585026,323
04 Jan 20240.60000.60000.60000.60000.60001,200
03 Jan 20240.60000.60000.59500.60000.600031,999
02 Jan 20240.59000.61500.59000.61500.6150116,268
29 Dec 20230.60000.64000.59000.60000.600032,456
28 Dec 20230.59500.60000.59500.60000.600023,966
27 Dec 20230.60000.60500.59000.60500.605013,652
22 Dec 20230.63500.63500.60000.60000.600033,101
21 Dec 20230.65000.65000.63500.63500.63509,233
20 Dec 20230.69000.69000.65000.67000.670045,345
19 Dec 20230.69500.70000.68000.69000.690057,474
18 Dec 20230.70000.70000.69500.69500.695086,946
15 Dec 20230.70000.70000.69500.70000.7000165,275
14 Dec 20230.68500.69500.68500.69500.695013,824
13 Dec 20230.69500.70000.66000.70000.700034,441
12 Dec 20230.69000.70000.69000.70000.7000116,306
11 Dec 20230.69000.69000.69000.69000.69003,854
08 Dec 20230.65000.70500.65000.70500.705075,094
07 Dec 20230.64500.65000.64500.65000.650011,526
06 Dec 20230.65500.65500.64500.65000.6500114,340
05 Dec 20230.65500.65500.65000.65000.650024,372
04 Dec 20230.67000.67000.62500.65500.655076,176
01 Dec 20230.68000.68000.68000.68000.6800-
30 Nov 20230.67000.68000.66500.68000.680025,037
29 Nov 20230.67000.67000.62000.66000.660025,266
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...