LHN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.67	0.70	0.67	0.69	0.69	2.99%	1,543,600
Dec 4, 2025	0.67	0.68	0.67	0.67	0.67	-0.74%	799,000
Dec 3, 2025	0.69	0.69	0.67	0.68	0.68	-0.74%	452,100
Dec 2, 2025	0.68	0.69	0.67	0.68	0.68	-	1,349,000
Dec 1, 2025	0.68	0.69	0.68	0.68	0.68	1.49%	1,334,900
Nov 28, 2025	0.67	0.68	0.66	0.67	0.67	0.75%	595,200
Nov 27, 2025	0.69	0.69	0.66	0.67	0.67	-2.21%	1,026,100
Nov 26, 2025	0.69	0.70	0.68	0.68	0.68	-0.73%	654,100
Nov 25, 2025	0.69	0.70	0.69	0.69	0.69	0.74%	709,900
Nov 24, 2025	0.70	0.70	0.68	0.68	0.68	-1.45%	638,000
Nov 21, 2025	0.71	0.71	0.69	0.69	0.69	-3.50%	938,100
Nov 20, 2025	0.70	0.73	0.68	0.72	0.72	2.88%	3,387,400
Nov 19, 2025	0.69	0.70	0.68	0.70	0.70	1.46%	1,268,000
Nov 18, 2025	0.70	0.70	0.67	0.69	0.69	-1.44%	2,399,100
Nov 17, 2025	0.70	0.70	0.69	0.70	0.70	-	551,700
Nov 14, 2025	0.70	0.70	0.69	0.70	0.70	-0.71%	1,421,100
Nov 13, 2025	0.71	0.71	0.69	0.70	0.70	-0.71%	1,551,700
Nov 12, 2025	0.73	0.73	0.71	0.71	0.71	-3.42%	934,900
Nov 11, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	1,239,700
Nov 10, 2025	0.72	0.74	0.71	0.74	0.74	2.08%	897,900
Nov 7, 2025	0.73	0.73	0.71	0.72	0.72	-2.04%	2,059,500
Nov 6, 2025	0.79	0.79	0.67	0.74	0.74	-6.37%	5,303,600
Nov 5, 2025	0.80	0.80	0.77	0.79	0.79	-1.88%	1,460,100
Nov 4, 2025	0.83	0.83	0.78	0.80	0.80	-3.03%	3,505,900
Nov 3, 2025	0.82	0.84	0.81	0.83	0.83	1.23%	1,860,100
Oct 31, 2025	0.80	0.82	0.80	0.82	0.82	1.87%	823,400
Oct 30, 2025	0.82	0.82	0.78	0.80	0.80	-1.84%	3,125,300
Oct 29, 2025	0.85	0.85	0.80	0.82	0.82	-3.55%	3,673,700
Oct 28, 2025	0.87	0.87	0.83	0.85	0.85	-2.31%	1,505,800
Oct 27, 2025	0.86	0.87	0.86	0.87	0.87	1.17%	869,100
Oct 24, 2025	0.88	0.88	0.85	0.86	0.86	-1.72%	1,930,400
Oct 23, 2025	0.86	0.88	0.85	0.87	0.87	-	1,383,800
Oct 22, 2025	0.82	0.87	0.82	0.87	0.87	4.82%	2,217,900
Oct 21, 2025	0.84	0.85	0.83	0.83	0.83	0.61%	1,472,900
Oct 17, 2025	0.87	0.87	0.82	0.83	0.83	-4.62%	3,694,500
Oct 16, 2025	0.87	0.88	0.87	0.87	0.87	-1.14%	867,300
Oct 15, 2025	0.89	0.89	0.87	0.88	0.88	-1.13%	1,981,600
Oct 14, 2025	0.92	0.93	0.87	0.89	0.89	-3.80%	3,153,200
Oct 13, 2025	0.92	0.92	0.90	0.92	0.92	-0.54%	2,419,200
Oct 10, 2025	0.94	0.95	0.93	0.93	0.93	-2.12%	2,003,700
Oct 9, 2025	0.96	0.96	0.94	0.95	0.95	-1.56%	2,234,000
Oct 8, 2025	0.94	0.97	0.94	0.96	0.96	1.59%	2,176,300
Oct 7, 2025	0.94	0.95	0.94	0.95	0.95	0.53%	1,381,000
Oct 6, 2025	0.96	0.97	0.94	0.94	0.94	-2.08%	1,208,300
Oct 3, 2025	0.96	0.97	0.95	0.96	0.96	-	637,100
Oct 2, 2025	0.96	0.96	0.95	0.96	0.96	1.05%	1,304,900
Oct 1, 2025	0.95	1.00	0.95	0.95	0.95	2.15%	6,973,800
Sep 30, 2025	0.94	0.94	0.91	0.93	0.93	-0.53%	1,315,400
Sep 29, 2025	0.92	0.95	0.92	0.94	0.94	1.63%	1,253,200
Sep 26, 2025	0.95	0.95	0.92	0.92	0.92	-2.65%	1,875,000