LUN.TO - Lundin Mining Corporation

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20239.479.809.479.639.633,202,300
Jun 01, 20230.09 Dividend
May 31, 20239.859.859.449.499.407,578,500
May 30, 202310.1310.199.839.929.831,526,100
May 29, 202310.0710.1810.0710.1610.06246,300
May 26, 202310.2910.3210.0510.1410.042,657,400
May 25, 202310.1210.2310.0410.079.973,176,400
May 24, 202310.3110.3310.0310.1310.033,828,800
May 23, 202310.4010.5510.3510.3910.293,809,600
May 19, 202310.5110.7310.4510.6310.532,094,400
May 18, 202310.3610.5310.2810.4810.382,114,100
May 17, 202310.5110.6410.3410.4610.362,120,900
May 16, 202310.3710.4710.2310.3810.281,573,800
May 15, 202310.3510.5610.3410.5010.402,687,800
May 12, 202310.2010.4710.1310.3610.262,516,900
May 11, 202310.3010.349.9910.1510.055,398,600
May 10, 202311.0911.1210.5710.6710.572,133,500
May 09, 202311.0011.2410.8611.0710.972,176,400
May 08, 202310.7811.1810.7811.1311.023,591,700
May 05, 202310.4610.7310.4410.7110.612,993,200
May 04, 202310.3410.5810.0210.4110.312,716,700
May 03, 202310.5010.5610.3310.4310.333,465,900
May 02, 202310.3210.6110.2710.5110.413,345,400
May 01, 202310.4210.5310.3410.5010.404,023,600
Apr 28, 202310.3610.4210.1910.3510.253,227,200
Apr 27, 202310.4410.5210.2910.4910.391,629,400
Apr 26, 202310.3610.5210.3510.4210.321,933,200
Apr 25, 202310.1810.2610.0510.2410.142,245,500
Apr 24, 202310.1710.4310.1410.3910.292,973,900
Apr 21, 202310.4010.4010.0510.2410.144,067,100
Apr 20, 202310.4610.6610.3810.4610.364,016,200
Apr 19, 202310.7510.7910.5510.5810.482,518,000
Apr 18, 202310.7711.1110.6611.0410.946,858,200
Apr 17, 202310.2710.7310.2210.7210.627,749,300
Apr 14, 202310.1610.4910.0610.4510.353,967,100
Apr 13, 20239.9510.319.9310.1610.063,397,800
Apr 12, 20239.809.949.679.869.772,341,100
Apr 11, 20239.379.729.369.699.604,074,500
Apr 10, 20239.229.309.159.289.192,900,900
Apr 06, 20239.199.319.049.289.192,120,500
Apr 05, 20238.949.288.899.139.044,367,900
Apr 04, 20239.179.178.738.858.774,624,800
Apr 03, 20239.119.339.029.249.154,037,300
Mar 31, 20239.009.238.949.189.093,292,100
Mar 30, 20238.809.018.748.948.862,667,400
Mar 29, 20238.388.768.388.738.655,649,000
Mar 28, 20238.108.408.108.358.274,759,500
Mar 27, 20237.887.887.707.817.743,837,100
Mar 24, 20237.727.917.637.907.832,968,100
Mar 23, 20237.898.007.797.847.773,226,500
Mar 23, 20230.09 Dividend
Mar 22, 20238.058.167.967.987.822,891,400
Mar 21, 20237.958.027.887.987.823,354,100
Mar 20, 20237.797.987.737.867.704,675,200
Mar 17, 20237.647.777.577.737.577,686,800
Mar 16, 20237.487.697.357.647.487,421,300
Mar 15, 20237.827.957.487.597.434,234,700
Mar 14, 20238.108.198.008.047.873,596,100
Mar 13, 20237.888.097.777.997.823,503,500
Mar 10, 20238.088.197.937.957.793,421,900
Mar 09, 20238.538.567.967.997.823,996,900
Mar 08, 20238.608.788.538.588.402,402,100
Mar 07, 20238.928.968.598.628.444,119,900
Mar 06, 20239.179.228.899.028.832,300,800
Mar 03, 20239.069.379.069.319.123,092,100
Mar 02, 20238.929.008.798.978.783,207,500
Mar 01, 20238.829.148.808.998.805,065,700
Feb 28, 20238.388.668.338.498.316,083,100
Feb 27, 20238.178.348.048.298.123,875,400
Feb 24, 20238.238.238.038.147.972,359,900
Feb 23, 20238.658.658.398.408.233,018,900
Feb 22, 20238.548.658.348.408.233,030,000
Feb 21, 20238.889.018.598.638.452,678,200
Feb 17, 20238.788.928.708.828.641,756,100
Feb 16, 20238.758.938.668.928.742,133,600
Feb 15, 20238.768.908.548.788.602,449,500
Feb 14, 20238.849.058.818.978.781,637,100
Feb 13, 20238.929.008.858.888.701,539,200
Feb 10, 20239.129.138.868.958.771,520,700
Feb 09, 20239.739.739.099.229.034,110,400
Feb 08, 20239.719.749.549.549.341,368,500
Feb 07, 20239.529.719.529.649.441,789,200
Feb 06, 20239.569.649.429.479.271,768,500
Feb 03, 20239.7810.029.689.719.512,341,200
Feb 02, 202310.0610.149.569.729.522,806,000
Feb 01, 202310.0110.239.8510.129.912,438,800
Jan 31, 20239.7010.169.5810.079.862,548,400
Jan 30, 20239.719.859.689.699.492,470,000
Jan 27, 20239.619.879.559.839.632,420,800
Jan 26, 20239.429.719.429.659.452,124,400
Jan 25, 20239.409.589.349.579.371,594,500
Jan 24, 20239.319.589.299.529.322,020,000
Jan 23, 20239.489.499.329.419.221,757,000
Jan 20, 20239.359.569.269.489.282,404,600
Jan 19, 20239.239.499.199.379.182,391,600
Jan 18, 20239.209.529.209.339.144,490,700
Jan 17, 20238.939.098.908.998.802,010,500
Jan 16, 20239.139.158.858.958.771,571,200
Jan 13, 20239.209.368.789.259.066,013,400
Jan 12, 20239.869.959.639.839.632,062,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...