Canada markets closed

Lundin Mining Corporation (LUN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.39+0.30 (+2.13%)
At close: 04:00PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202413.9614.3913.9614.3914.391,312,000
Jul 18, 202414.8214.9213.9614.0914.091,790,500
Jul 17, 202415.4015.4214.8815.0115.011,025,100
Jul 16, 202415.5215.6115.2515.4715.471,286,000
Jul 15, 202416.0516.0815.6415.7215.721,168,000
Jul 12, 202415.8416.2015.8316.0616.061,608,400
Jul 11, 202416.1716.1715.6715.7415.741,304,200
Jul 10, 202415.9716.1815.8916.0416.041,462,800
Jul 09, 202415.7416.1115.7315.8615.86766,600
Jul 08, 202415.8616.1015.6815.8115.81925,500
Jul 05, 202416.2216.3115.9415.9615.96804,000
Jul 04, 202415.8516.0515.8515.9015.90351,700
Jul 03, 202415.4616.1515.4615.8415.841,040,900
Jul 02, 202415.3515.4714.8414.9614.961,724,200
Jun 28, 202415.3915.7315.1215.2315.232,869,400
Jun 27, 202415.3415.3714.8814.9114.911,473,000
Jun 26, 202414.7015.3114.6815.2015.202,059,700
Jun 25, 202414.9414.9414.6114.6814.682,102,300
Jun 24, 202414.6315.2014.4815.0615.061,723,400
Jun 21, 202414.5814.8614.4014.4714.474,983,800
Jun 20, 202414.9815.0414.7914.9314.932,146,900
Jun 19, 202414.7314.7814.6014.7514.75409,700
Jun 18, 202414.4614.7414.3914.4714.471,900,500
Jun 17, 202414.5414.6514.2614.5014.501,814,900
Jun 14, 202414.6514.7614.4214.7014.701,396,300
Jun 13, 202414.7114.8614.6114.8314.831,633,400
Jun 12, 202415.3615.4714.6614.7614.762,535,000
Jun 11, 202415.2015.2414.8114.9514.952,737,100
Jun 10, 202415.3015.5415.2015.4115.41648,900
Jun 07, 202415.2015.4515.0415.1815.184,694,700
Jun 06, 202415.4115.8315.4015.7415.741,364,200
Jun 05, 202415.2215.5615.0815.4215.421,429,400
Jun 04, 202415.2815.3814.7415.0015.002,425,200
Jun 03, 202415.8715.9815.3815.5915.593,738,600
May 31, 202416.3216.3215.5915.6715.6710,247,100
May 31, 20240.09 Dividend
May 30, 202416.0616.2615.9016.0015.912,444,400
May 29, 202416.6116.7316.2016.3416.253,140,400
May 28, 202416.9617.2016.7016.9716.874,194,100
May 27, 202416.7016.8016.5516.6616.57423,400
May 24, 202416.3616.6316.3416.5416.45851,900
May 23, 202416.5216.5215.9016.2316.142,064,600
May 22, 202417.0717.2816.2416.3616.273,698,400
May 21, 202417.7317.9717.4917.7917.692,530,000
May 17, 202417.2517.7017.1017.5017.404,186,400
May 16, 202416.7016.9016.5116.7516.661,951,800
May 15, 202417.1017.2516.6316.7216.633,098,900
May 14, 202416.4817.0716.2116.9916.892,629,600
May 13, 202416.1516.1916.0016.0515.963,798,300
May 10, 202416.2116.4016.0616.0615.971,118,600
May 09, 202415.8416.1615.7715.9415.85945,800
May 08, 202415.9516.2815.6215.8515.762,719,800
May 07, 202415.8216.2415.7016.1916.101,786,600
May 06, 202415.2815.8715.2815.8415.751,796,500
May 03, 202415.2815.4215.0115.1515.061,922,000
May 02, 202414.9915.1514.7415.0314.952,682,600
May 01, 202415.5115.6215.2715.3515.264,209,300
Apr 30, 202416.0716.3415.6515.7215.636,574,700
Apr 29, 202416.2516.4915.9416.4816.393,910,800
Apr 26, 202415.7716.3215.7016.2316.144,190,900
Apr 25, 202415.5715.7815.3715.6015.513,391,200
Apr 24, 202415.4015.5915.2315.3215.231,561,600
Apr 23, 202415.4715.5115.0615.2515.162,243,200
Apr 22, 202415.4915.9215.2915.7915.702,551,700
Apr 19, 202416.0016.0715.7715.8415.752,046,100
Apr 18, 202415.6816.1515.6416.0515.962,414,200
Apr 18, 20240.09 Dividend
Apr 17, 202415.5016.0515.4815.6415.462,858,500
Apr 16, 202415.0815.3314.8915.2315.063,161,700
Apr 15, 202415.7615.8615.3315.4115.241,845,300
Apr 12, 202416.0116.1815.5215.6215.443,129,400
Apr 11, 202415.9515.9615.3215.5515.373,915,700
Apr 10, 202416.1016.2615.7715.8715.692,999,700
Apr 09, 202416.0516.5115.8816.4716.286,695,400
Apr 08, 202416.0016.1715.7416.0215.843,066,700
Apr 05, 202415.2815.9415.1115.9115.734,505,300
Apr 04, 202414.5915.5014.5915.3515.184,642,000
Apr 03, 202414.6714.7214.4514.5114.351,846,500
Apr 02, 202414.1914.6014.1914.5514.382,204,600
Apr 01, 202413.9914.2013.6914.1614.002,163,100
Mar 28, 202413.5813.9713.4513.8613.702,739,600
Mar 27, 202413.5513.6713.3013.4013.251,924,000
Mar 26, 202413.3313.4313.1213.1312.981,307,400
Mar 25, 202413.2513.3713.0813.1412.991,757,700
Mar 22, 202413.1913.3313.0113.3013.151,669,800
Mar 21, 202413.8013.8013.1613.2313.0810,943,300
Mar 21, 20240.09 Dividend
Mar 20, 202413.1913.7413.1013.6513.412,908,500
Mar 19, 202413.1213.2612.9613.0912.862,587,800
Mar 18, 202413.5713.6613.2413.2613.024,274,200
Mar 15, 202413.0613.7513.0113.5813.345,824,000
Mar 14, 202412.7613.0312.6112.9412.7112,741,300
Mar 13, 202411.8212.9411.8112.7312.502,498,600
Mar 12, 202411.6411.7311.3611.6111.401,690,800
Mar 11, 202411.4711.6911.4011.6211.41604,100
Mar 08, 202411.4911.6811.4611.5711.361,521,700
Mar 07, 202411.5011.7311.4811.5411.331,638,100
Mar 06, 202411.0011.4310.9211.3811.182,032,700
Mar 05, 202410.8811.0910.7110.8010.611,048,900
Mar 04, 202410.8410.9110.7710.8110.62915,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...