Canada markets closed

Lundin Mining Corporation (LUN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.82-0.11 (-1.11%)
At close: 04:00PM EDT
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 20239.9010.119.729.829.826,917,586
Sept 20, 202310.0510.219.909.939.933,521,000
Sept 19, 202310.2610.299.959.999.992,414,500
Sept 18, 202310.5510.6210.2710.2910.292,164,100
Sept 15, 202310.5410.6710.5110.5910.593,604,100
Sept 14, 202310.4610.6610.4310.4710.471,518,400
Sept 13, 202310.3510.3910.1610.2010.202,422,500
Sept 12, 202310.5010.5210.3410.3710.371,131,300
Sept 11, 202310.6310.7210.5210.5910.591,542,200
Sept 08, 202310.2610.3810.2110.3610.361,507,500
Sept 07, 202310.5110.5510.3110.3210.321,217,300
Sept 06, 202310.7410.8310.5810.6510.652,367,100
Sept 05, 202310.7610.9910.7510.7610.762,448,400
Sept 01, 202310.6710.8210.5310.8110.811,578,900
Aug 31, 202310.3910.5410.3210.4810.483,009,600
Aug 31, 20230.09 Dividend
Aug 30, 202310.3210.5810.3210.4010.311,597,900
Aug 29, 202310.0110.3210.0110.3010.21922,800
Aug 28, 202310.0110.1910.0110.1110.02789,700
Aug 25, 20239.9310.099.909.989.891,436,400
Aug 24, 202310.1110.189.909.909.811,504,800
Aug 23, 202310.0110.359.9210.2410.152,364,100
Aug 22, 202310.0310.199.929.989.891,740,600
Aug 21, 20239.809.999.689.939.842,975,400
Aug 18, 20239.839.899.689.779.691,633,100
Aug 17, 202310.2310.259.899.939.843,176,300
Aug 16, 202310.1210.2210.0410.069.972,980,300
Aug 15, 202310.4410.5310.1510.1710.082,459,100
Aug 14, 202310.8910.9010.5610.6110.521,484,500
Aug 11, 202310.9411.0810.8811.0710.971,314,300
Aug 10, 202311.2611.3210.9510.9910.892,215,500
Aug 09, 202311.4111.4811.1811.2111.112,016,800
Aug 08, 202311.2811.4811.1511.3911.292,869,400
Aug 04, 202311.7011.8111.5511.6311.533,332,200
Aug 03, 202311.0811.7710.8511.7611.662,918,300
Aug 02, 202311.5111.5811.2011.3111.211,527,900
Aug 01, 202311.6211.7711.4311.7511.651,501,700
Jul 31, 202311.8411.9311.7511.7911.692,507,600
Jul 28, 202311.5111.7811.5111.7511.65931,800
Jul 27, 202311.5211.7511.4311.6011.501,294,200
Jul 26, 202311.5711.6511.4311.5911.491,131,700
Jul 25, 202311.4711.8711.4511.7611.662,641,200
Jul 24, 202311.2011.2811.1011.2311.131,507,400
Jul 21, 202311.3511.3511.1311.2711.171,367,800
Jul 20, 202311.5911.6111.2811.3311.232,726,900
Jul 19, 202311.2211.5911.2211.5911.492,083,000
Jul 18, 202311.2011.3611.1411.3211.222,332,700
Jul 17, 202310.8511.1810.8211.1411.04772,100
Jul 14, 202311.3911.4011.1911.2211.121,936,100
Jul 13, 202311.5811.8311.4311.4811.383,286,800
Jul 12, 202311.1511.6211.1511.5611.463,454,200
Jul 11, 202310.9311.0710.8910.9710.881,719,300
Jul 10, 202310.6710.9910.5810.8910.802,437,600
Jul 07, 202310.3210.8110.3010.7410.652,446,700
Jul 06, 202310.4510.4710.2810.3710.281,888,300
Jul 05, 202310.3910.5910.2710.5610.472,581,300
Jul 04, 202310.4710.5310.3810.3910.30384,700
Jun 30, 202310.3010.4310.2510.3810.291,409,400
Jun 29, 202310.2110.3210.0310.1910.101,308,400
Jun 28, 202310.3010.4010.2110.2410.151,852,900
Jun 27, 202310.4310.4310.2410.3410.251,893,600
Jun 26, 202310.2810.5410.2710.4110.324,632,700
Jun 23, 202310.4010.4110.1310.3210.232,285,200
Jun 22, 202310.6410.7810.5710.6610.571,750,000
Jun 21, 202310.5810.8110.4410.7310.642,963,300
Jun 20, 202310.7910.7910.5710.7210.633,047,100
Jun 19, 202310.7910.9910.7010.9010.81433,800
Jun 16, 202310.9511.0410.8510.8910.803,299,600
Jun 15, 202310.7411.1710.6610.9310.842,894,200
Jun 14, 202310.5110.8710.5010.7310.643,143,500
Jun 13, 202310.0910.2310.0610.1510.062,388,300
Jun 12, 20239.9510.049.899.949.851,259,200
Jun 09, 202310.0110.119.8510.069.971,449,400
Jun 08, 20239.9010.149.8210.1110.022,008,300
Jun 07, 20239.9710.059.869.889.792,588,800
Jun 06, 20239.9010.049.909.989.892,800,900
Jun 05, 202310.0710.079.779.919.822,780,100
Jun 02, 202310.0310.399.9910.079.983,392,400
Jun 01, 20239.479.809.479.639.553,202,300
Jun 01, 20230.09 Dividend
May 31, 20239.859.859.449.499.327,578,500
May 30, 202310.1310.199.839.929.741,526,100
May 29, 202310.0710.1810.0710.169.98246,300
May 26, 202310.2910.3210.0510.149.962,657,400
May 25, 202310.1210.2310.0410.079.893,176,400
May 24, 202310.3110.3310.0310.139.953,828,800
May 23, 202310.4010.5510.3510.3910.203,809,600
May 19, 202310.5110.7310.4510.6310.442,094,400
May 18, 202310.3610.5310.2810.4810.292,114,100
May 17, 202310.5110.6410.3410.4610.272,120,900
May 16, 202310.3710.4710.2310.3810.191,573,800
May 15, 202310.3510.5610.3410.5010.312,687,800
May 12, 202310.2010.4710.1310.3610.172,516,900
May 11, 202310.3010.349.9910.159.975,398,600
May 10, 202311.0911.1210.5710.6710.482,133,500
May 09, 202311.0011.2410.8611.0710.872,176,400
May 08, 202310.7811.1810.7811.1310.933,591,700
May 05, 202310.4610.7310.4410.7110.522,993,200
May 04, 202310.3410.5810.0210.4110.222,716,700
May 03, 202310.5010.5610.3310.4310.243,465,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...