UK markets closed

Lunnon Metals Limited (LM8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.19000.0000 (0.00%)
At close: 02:14PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.19000.19000.18500.19000.190074,300
26 Jun 20240.19500.20000.18500.19000.19001,004,529
25 Jun 20240.20250.20250.19000.19500.1950191,737
24 Jun 20240.19500.22000.19500.22000.2200124,320
21 Jun 20240.20000.21000.19500.19500.1950954,481
20 Jun 20240.20000.20000.19500.19500.1950411,405
19 Jun 20240.20500.21000.19000.19000.1900282,441
18 Jun 20240.20500.21500.19500.20500.2050237,491
17 Jun 20240.20000.23000.20000.20500.2050316,513
14 Jun 20240.20000.20500.19500.20500.2050254,793
13 Jun 20240.21500.22000.20000.20500.2050156,282
12 Jun 20240.23500.23500.20500.21000.210088,872
11 Jun 20240.22500.25000.21500.25000.2500102,805
07 Jun 20240.24000.24000.21500.22500.2250366,948
06 Jun 20240.24500.24500.24000.24500.2450214,929
05 Jun 20240.26500.27000.25000.25000.250062,819
04 Jun 20240.27000.27000.25000.27000.270059,879
03 Jun 20240.25000.27500.25000.27500.275025,018
31 May 20240.27000.27000.25000.26000.260054,517
30 May 20240.26000.26000.25000.26000.260030,303
29 May 20240.26000.26000.24000.26000.2600389,793
28 May 20240.26000.27500.24500.27500.2750994,388
27 May 20240.26000.26000.25000.25000.250029,000
24 May 20240.28000.29000.26000.26000.2600379,885
23 May 20240.30500.30500.28000.29000.2900120,414
22 May 20240.30500.32000.30500.31000.3100100,967
21 May 20240.31500.31500.30500.30500.305089,129
20 May 20240.34000.34000.32000.32000.320079,287
17 May 20240.29500.32500.29500.32500.3250136,841
16 May 20240.28000.29000.28000.29000.290065,063
15 May 20240.28000.28000.28000.28000.28002,500
14 May 20240.29000.29500.28500.28500.2850142,850
13 May 20240.30000.30000.29000.29000.2900101,984
10 May 20240.29000.29000.29000.29000.2900-
09 May 20240.29500.29500.28500.29000.290020,832
08 May 20240.30500.31000.29500.31000.310086,158
07 May 20240.30000.30000.29500.30000.3000131,744
06 May 20240.29500.31000.29500.29500.2950204,671
03 May 20240.28500.29500.28500.29500.2950180,354
02 May 20240.29000.30000.29000.29000.290061,607
01 May 20240.30000.30000.28500.29000.290051,293
30 Apr 20240.28500.30500.28500.30500.305097,379
29 Apr 20240.28000.28500.27000.28500.285088,666
26 Apr 20240.28000.28000.26500.27500.2750230,472
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...