Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LUNAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.5819 | -0.0703 | -10.78% | 0.6553 | 0.6688 | 0.5645 | 437,073.00 |
| Jun 06 2024 | 0.6522 | -0.0027 | -0.41% | 0.6549 | 0.6723 | 0.6289 | 300,552.00 |
| Jun 05 2024 | 0.6549 | 0.0073 | 1.13% | 0.5961 | 0.6549 | 0.5961 | 275,563.00 |
| Jun 04 2024 | 0.6476 | 0.0065 | 1.01% | 0.6411 | 0.6577 | 0.6353 | 439,826.00 |
| Jun 03 2024 | 0.6411 | -0.0023 | -0.36% | 0.6439 | 0.6587 | 0.6379 | 324,039.00 |
| Jun 02 2024 | 0.6434 | -0.0351 | -5.17% | 0.6785 | 0.6835 | 0.6356 | 369,591.00 |
| Jun 01 2024 | 0.6785 | 0.0131 | 1.97% | 0.6654 | 0.6901 | 0.6503 | 329,513.00 |
| May 31 2024 | 0.6654 | -0.0101 | -1.50% | 0.6667 | 0.6868 | 0.6513 | 443,494.00 |
| May 30 2024 | 0.6755 | 0.0707 | 11.69% | 0.6048 | 0.7581 | 0.5838 | 531,857.00 |
| May 29 2024 | 0.6048 | -0.0016 | -0.26% | 0.6064 | 0.6319 | 0.6019 | 205,518.00 |
| May 28 2024 | 0.6064 | -0.0048 | -0.79% | 0.6112 | 0.6135 | 0.5927 | 232,216.00 |
| May 27 2024 | 0.6112 | 0.0142 | 2.38% | 0.5961 | 0.6161 | 0.5961 | 190,274.00 |
| May 26 2024 | 0.597 | -0.0174 | -2.83% | 0.6144 | 0.6188 | 0.5905 | 198,895.00 |
| May 25 2024 | 0.6144 | 0.0069 | 1.14% | 0.6075 | 0.6146 | 0.6043 | 181,245.00 |
| May 24 2024 | 0.6075 | 0.0121 | 2.03% | 0.5954 | 0.6168 | 0.5872 | 386,887.00 |
| May 23 2024 | 0.5954 | -0.0307 | -4.90% | 0.6261 | 0.6345 | 0.5778 | 333,091.00 |
| May 22 2024 | 0.6261 | 0.0192 | 3.16% | 0.6069 | 0.6509 | 0.5982 | 278,517.00 |
| May 21 2024 | 0.6069 | 0.0002 | 0.03% | 0.6067 | 0.621 | 0.5964 | 421,051.00 |
| May 20 2024 | 0.6067 | 0.0418 | 7.40% | 0.5646 | 0.6097 | 0.5608 | 495,148.00 |
| May 19 2024 | 0.5649 | -0.0217 | -3.70% | 0.5866 | 0.5893 | 0.5627 | 231,510.00 |
| May 18 2024 | 0.5866 | -0.0099 | -1.66% | 0.5965 | 0.6053 | 0.5796 | 214,355.00 |
| May 17 2024 | 0.5965 | 0.0203 | 3.52% | 0.5762 | 0.5996 | 0.5752 | 300,886.00 |
| May 16 2024 | 0.5762 | -0.0118 | -2.01% | 0.588 | 0.5949 | 0.5639 | 217,359.00 |
| May 15 2024 | 0.588 | 0.0333 | 6.00% | 0.5547 | 0.5902 | 0.5535 | 284,535.00 |
| May 14 2024 | 0.5547 | -0.0237 | -4.10% | 0.5784 | 0.581 | 0.553 | 203,580.00 |
| May 13 2024 | 0.5784 | -0.0176 | -2.95% | 0.8768 | 0.8845 | 0.5619 | 269,094.00 |
| May 12 2024 | 0.596 | -0.0054 | -0.90% | 0.5983 | 0.6017 | 0.592 | 227,564.00 |
| May 11 2024 | 0.6014 | 0.0125 | 2.12% | 0.5888 | 0.6122 | 0.5866 | 234,049.00 |
| May 10 2024 | 0.5889 | -0.0298 | -4.82% | 0.6191 | 0.6266 | 0.5804 | 293,081.00 |
| May 09 2024 | 0.6187 | 0.0058 | 0.95% | 0.6161 | 0.6248 | 0.6056 | 320,253.00 |
| May 08 2024 | 0.6129 | 0.0241 | 4.09% | 0.5887 | 0.6584 | 0.5874 | 541,292.00 |
| May 07 2024 | 0.5888 | -0.0197 | -3.24% | 0.6085 | 0.6125 | 0.5888 | 274,368.00 |
| May 06 2024 | 0.6085 | -0.0352 | -5.47% | 0.640 | 0.669 | 0.606 | 229,006.00 |
| May 05 2024 | 0.6437 | 0.0433 | 7.21% | 0.6017 | 0.6511 | 0.5864 | 242,471.00 |
| May 04 2024 | 0.6004 | -0.0023 | -0.38% | 0.5991 | 0.6083 | 0.593 | 198,845.00 |
| May 03 2024 | 0.6027 | 0.0211 | 3.63% | 0.5787 | 0.6032 | 0.5708 | 210,477.00 |
| May 02 2024 | 0.5816 | 0.0198 | 3.52% | 0.5659 | 0.5856 | 0.5489 | 244,943.00 |
| May 01 2024 | 0.5618 | 0.0075 | 1.35% | 0.5555 | 0.5654 | 0.5206 | 312,451.00 |
| Apr 30 2024 | 0.5543 | -0.0428 | -7.17% | 0.5971 | 0.6023 | 0.5399 | 436,663.00 |
| Apr 29 2024 | 0.5971 | -0.0036 | -0.60% | 0.8768 | 0.8845 | 0.5825 | 585,321.00 |
| Apr 28 2024 | 0.6007 | -0.0174 | -2.82% | 0.6181 | 0.6306 | 0.5999 | 345,724.00 |
| Apr 27 2024 | 0.6181 | -0.0014 | -0.23% | 0.6119 | 0.6205 | 0.596 | 186,457.00 |
| Apr 26 2024 | 0.6195 | -0.0176 | -2.76% | 0.6371 | 0.6506 | 0.6166 | 221,748.00 |
| Apr 25 2024 | 0.6371 | 0.0152 | 2.44% | 0.6219 | 0.6461 | 0.6105 | 234,178.00 |
| Apr 24 2024 | 0.6219 | -0.0475 | -7.10% | 0.6694 | 0.6839 | 0.6218 | 177,369.00 |
| Apr 23 2024 | 0.6694 | -0.0012 | -0.18% | 0.6706 | 0.6791 | 0.6538 | 191,108.00 |
| Apr 22 2024 | 0.6706 | 0.0213 | 3.28% | 0.8768 | 0.8845 | 0.6487 | 219,215.00 |
| Apr 21 2024 | 0.6493 | -0.0177 | -2.65% | 0.667 | 0.6715 | 0.6408 | 250,445.00 |
| Apr 20 2024 | 0.667 | 0.068 | 11.35% | 0.6035 | 0.6703 | 0.5932 | 245,370.00 |
| Apr 19 2024 | 0.599 | -0.0095 | -1.56% | 0.6085 | 0.6188 | 0.5664 | 292,389.00 |
| Apr 18 2024 | 0.6085 | 0.0124 | 2.08% | 0.5961 | 0.6132 | 0.5766 | 216,313.00 |
| Apr 17 2024 | 0.5961 | -0.0138 | -2.26% | 0.6099 | 0.6131 | 0.5747 | 242,647.00 |
| Apr 16 2024 | 0.6099 | 0.0051 | 0.84% | 0.6003 | 0.6123 | 0.5795 | 237,980.00 |
| Apr 15 2024 | 0.6048 | -0.0247 | -3.92% | 0.6201 | 0.6511 | 0.5746 | 301,758.00 |
| Apr 14 2024 | 0.6295 | 0.0483 | 8.31% | 0.5812 | 0.6298 | 0.5653 | 418,595.00 |
| Apr 13 2024 | 0.5812 | -0.1044 | -15.23% | 0.6856 | 0.6995 | 0.5229 | 487,633.00 |
| Apr 12 2024 | 0.6856 | -0.1618 | -19.09% | 0.8499 | 0.8694 | 0.6462 | 234,792.00 |
| Apr 11 2024 | 0.8474 | -0.0174 | -2.01% | 0.8648 | 0.8843 | 0.8399 | 270,793.00 |
| Apr 10 2024 | 0.8648 | -0.0131 | -1.49% | 0.8768 | 0.8845 | 0.8278 | 192,051.00 |
| Apr 09 2024 | 0.8779 | -0.067 | -7.09% | 0.9449 | 0.9449 | 0.8775 | 243,948.00 |
| Apr 08 2024 | 0.9449 | 0.0358 | 3.94% | 0.9094 | 0.9497 | 0.8875 | 677,201.00 |
| Apr 07 2024 | 0.9091 | 0.002 | 0.22% | 0.8988 | 0.9256 | 0.8971 | 586,744.00 |
| Apr 06 2024 | 0.9071 | 0.0247 | 2.80% | 0.8791 | 0.9078 | 0.8791 | 440,168.00 |
| Apr 05 2024 | 0.8824 | -0.0428 | -4.63% | 0.9309 | 0.933 | 0.8784 | 750,835.00 |
| Apr 04 2024 | 0.9252 | -0.0034 | -0.37% | 0.9251 | 0.9618 | 0.9048 | 538,688.00 |
| Apr 03 2024 | 0.9286 | -0.0426 | -4.39% | 0.960 | 0.9761 | 0.9027 | 526,112.00 |
| Apr 02 2024 | 0.9712 | -0.0988 | -9.23% | 1.06 | 1.07 | 0.9513 | 689,281.00 |
| Apr 01 2024 | 1.07 | -0.090 | -7.76% | 1.15 | 1.17 | 1.04 | 745,405.00 |
| Mar 31 2024 | 1.16 | 0.080 | 7.41% | 1.08 | 1.18 | 1.07 | 595,383.00 |
| Mar 30 2024 | 1.08 | -0.010 | -0.92% | 1.09 | 1.13 | 1.07 | 921,755.00 |
| Mar 29 2024 | 1.09 | -0.040 | -3.54% | 1.13 | 1.14 | 1.07 | 668,819.00 |
| Mar 28 2024 | 1.13 | 0.040 | 3.67% | 1.09 | 1.15 | 1.08 | 760,934.00 |
| Mar 27 2024 | 1.09 | -0.100 | -8.40% | 1.19 | 1.22 | 1.09 | 1,246,900.00 |
| Mar 26 2024 | 1.19 | -0.080 | -6.30% | 1.27 | 1.33 | 1.17 | 1,143,755.00 |
| Mar 25 2024 | 1.27 | -0.010 | -0.78% | 1.26 | 1.37 | 1.25 | 2,487,982.00 |
| Mar 24 2024 | 1.28 | 0.180 | 16.36% | 1.11 | 1.29 | 1.07 | 1,795,950.00 |
| Mar 23 2024 | 1.10 | 0.110 | 11.65% | 0.9852 | 1.16 | 0.9649 | 1,794,650.00 |
| Mar 22 2024 | 0.9852 | 0.0438 | 4.65% | 0.9414 | 1.04 | 0.9008 | 1,104,863.00 |
| Mar 21 2024 | 0.9414 | 0.0479 | 5.36% | 0.8935 | 0.9688 | 0.8727 | 965,119.00 |
| Mar 20 2024 | 0.8935 | 0.0866 | 10.73% | 0.8069 | 0.9042 | 0.7822 | 1,061,053.00 |
| Mar 19 2024 | 0.8069 | -0.1011 | -11.13% | 0.908 | 0.9107 | 0.7948 | 933,055.00 |
| Mar 18 2024 | 0.908 | 0.0017 | 0.19% | 0.9096 | 0.9605 | 0.8774 | 957,899.00 |
| Mar 17 2024 | 0.9063 | 0.0427 | 4.94% | 0.8636 | 0.9176 | 0.8546 | 711,889.00 |
| Mar 16 2024 | 0.8636 | -0.1028 | -10.64% | 0.9664 | 0.9781 | 0.8544 | 696,465.00 |
| Mar 15 2024 | 0.9664 | -0.0836 | -7.96% | 1.05 | 1.06 | 0.918 | 999,587.00 |
| Mar 14 2024 | 1.05 | -0.020 | -1.87% | 1.07 | 1.09 | 0.9818 | 723,742.00 |
| Mar 13 2024 | 1.07 | -0.020 | -1.83% | 1.09 | 1.12 | 1.04 | 657,497.00 |
| Mar 12 2024 | 1.09 | -0.040 | -3.54% | 1.13 | 1.14 | 1.03 | 668,230.00 |
| Mar 11 2024 | 1.13 | 0.050 | 4.63% | 1.09 | 1.15 | 1.03 | 1,157,186.00 |
| Mar 10 2024 | 1.08 | -0.050 | -4.42% | 1.13 | 1.16 | 1.06 | 658,600.00 |
| Mar 09 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.16 | 1.10 | 711,677.00 |
