LUN.TO - Lundin Mining Corporation
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2018 | 6.41 | 6.43 | 6.31 | 6.43 | 6.43 | 1,183,000 |
| Aug 16, 2018 | 6.41 | 6.50 | 6.37 | 6.39 | 6.39 | 4,030,100 |
| Aug 15, 2018 | 6.46 | 6.46 | 6.05 | 6.33 | 6.33 | 3,292,000 |
| Aug 14, 2018 | 6.64 | 6.70 | 6.57 | 6.66 | 6.66 | 1,519,100 |
| Aug 13, 2018 | 6.80 | 6.83 | 6.64 | 6.69 | 6.69 | 1,868,700 |
| Aug 10, 2018 | 6.81 | 6.87 | 6.80 | 6.80 | 6.80 | 1,165,800 |
| Aug 09, 2018 | 6.85 | 6.99 | 6.81 | 6.95 | 6.95 | 2,750,000 |
| Aug 08, 2018 | 6.82 | 6.84 | 6.75 | 6.82 | 6.82 | 1,078,700 |
| Aug 07, 2018 | 7.00 | 7.01 | 6.79 | 6.81 | 6.81 | 3,391,200 |
| Aug 03, 2018 | 6.94 | 6.97 | 6.88 | 6.94 | 6.94 | 1,766,200 |
| Aug 02, 2018 | 6.92 | 6.98 | 6.89 | 6.95 | 6.95 | 2,261,700 |
| Aug 01, 2018 | 7.10 | 7.10 | 7.00 | 7.03 | 7.03 | 1,442,500 |
| Jul 31, 2018 | 7.18 | 7.27 | 7.15 | 7.20 | 7.20 | 2,764,300 |
| Jul 30, 2018 | 7.05 | 7.08 | 7.00 | 7.05 | 7.05 | 1,211,600 |
| Jul 27, 2018 | 7.19 | 7.22 | 7.05 | 7.07 | 7.07 | 919,500 |
| Jul 26, 2018 | 7.13 | 7.53 | 7.09 | 7.16 | 7.16 | 1,661,200 |
| Jul 25, 2018 | 7.37 | 7.39 | 7.17 | 7.29 | 7.29 | 1,030,600 |
| Jul 24, 2018 | 7.31 | 7.45 | 7.30 | 7.39 | 7.39 | 2,831,200 |
| Jul 23, 2018 | 7.13 | 7.16 | 7.02 | 7.02 | 7.02 | 2,609,200 |
| Jul 20, 2018 | 7.18 | 7.25 | 7.12 | 7.13 | 7.13 | 1,735,500 |
| Jul 19, 2018 | 7.36 | 7.38 | 7.13 | 7.20 | 7.20 | 1,715,600 |
| Jul 18, 2018 | 7.52 | 7.54 | 7.42 | 7.51 | 7.51 | 2,512,000 |
| Jul 17, 2018 | 7.38 | 7.62 | 7.38 | 7.52 | 7.52 | 2,374,800 |
| Jul 16, 2018 | 7.42 | 7.51 | 7.38 | 7.48 | 7.48 | 1,745,700 |
| Jul 13, 2018 | 7.45 | 7.51 | 7.41 | 7.50 | 7.50 | 1,234,600 |
| Jul 12, 2018 | 7.52 | 7.57 | 7.44 | 7.48 | 7.48 | 2,153,600 |
| Jul 11, 2018 | 7.41 | 7.54 | 7.40 | 7.53 | 7.53 | 4,723,400 |
| Jul 10, 2018 | 7.64 | 7.76 | 7.63 | 7.73 | 7.73 | 1,899,600 |
| Jul 09, 2018 | 7.60 | 7.75 | 7.50 | 7.67 | 7.67 | 2,433,800 |
| Jul 06, 2018 | 7.38 | 7.47 | 7.34 | 7.47 | 7.47 | 989,400 |
| Jul 05, 2018 | 7.34 | 7.49 | 7.34 | 7.46 | 7.46 | 3,087,600 |
| Jul 04, 2018 | 7.23 | 7.36 | 7.17 | 7.32 | 7.32 | 1,214,100 |
| Jul 03, 2018 | 7.35 | 7.39 | 7.26 | 7.30 | 7.30 | 2,625,200 |
| Jun 29, 2018 | 7.25 | 7.31 | 7.18 | 7.31 | 7.31 | 2,748,800 |
| Jun 28, 2018 | 7.28 | 7.30 | 7.06 | 7.12 | 7.12 | 4,197,300 |
| Jun 27, 2018 | 7.63 | 7.65 | 7.34 | 7.38 | 7.38 | 3,018,000 |
| Jun 26, 2018 | 7.71 | 7.77 | 7.54 | 7.57 | 7.57 | 3,793,800 |
| Jun 25, 2018 | 7.90 | 7.93 | 7.63 | 7.66 | 7.66 | 3,397,900 |
| Jun 22, 2018 | 7.97 | 8.19 | 7.97 | 8.10 | 8.10 | 1,483,000 |
| Jun 21, 2018 | 7.81 | 7.94 | 7.76 | 7.89 | 7.89 | 1,937,500 |
| Jun 20, 2018 | 7.98 | 8.00 | 7.80 | 7.86 | 7.86 | 1,972,900 |
| Jun 19, 2018 | 8.09 | 8.09 | 7.88 | 7.93 | 7.93 | 2,517,800 |
| Jun 18, 2018 | 8.19 | 8.28 | 8.16 | 8.23 | 8.23 | 1,466,200 |
| Jun 15, 2018 | 8.26 | 8.31 | 8.15 | 8.24 | 8.24 | 3,679,600 |
| Jun 14, 2018 | 8.42 | 8.42 | 8.32 | 8.35 | 8.35 | 745,400 |
| Jun 13, 2018 | 8.60 | 8.65 | 8.46 | 8.51 | 8.51 | 1,252,400 |
| Jun 12, 2018 | 8.59 | 8.65 | 8.52 | 8.63 | 8.63 | 1,439,500 |
| Jun 11, 2018 | 8.72 | 8.73 | 8.59 | 8.59 | 8.59 | 1,237,400 |
| Jun 08, 2018 | 8.88 | 8.88 | 8.66 | 8.75 | 8.75 | 1,366,500 |
| Jun 07, 2018 | 8.95 | 8.96 | 8.73 | 8.87 | 8.87 | 1,579,500 |
| Jun 06, 2018 | 8.72 | 8.90 | 8.59 | 8.90 | 8.90 | 2,496,000 |
| Jun 05, 2018 | 8.28 | 8.65 | 8.21 | 8.64 | 8.64 | 1,982,900 |
| Jun 04, 2018 | 8.17 | 8.23 | 8.07 | 8.18 | 8.18 | 910,100 |
| Jun 01, 2018 | 8.18 | 8.25 | 8.07 | 8.10 | 8.10 | 1,214,400 |
| May 31, 2018 | 8.12 | 8.13 | 7.98 | 8.13 | 8.13 | 2,315,100 |
| May 31, 2018 | 0.03 Dividend | |||||
| May 30, 2018 | 8.02 | 8.16 | 7.96 | 8.16 | 8.13 | 1,209,300 |
| May 29, 2018 | 8.17 | 8.35 | 7.95 | 7.96 | 7.93 | 2,334,300 |
| May 28, 2018 | 8.21 | 8.29 | 8.13 | 8.20 | 8.17 | 388,400 |
| May 25, 2018 | 8.41 | 8.43 | 8.21 | 8.22 | 8.19 | 877,200 |
| May 24, 2018 | 8.53 | 8.55 | 8.43 | 8.43 | 8.40 | 967,500 |
| May 23, 2018 | 8.62 | 8.72 | 8.41 | 8.49 | 8.46 | 2,291,400 |
| May 22, 2018 | 8.74 | 8.88 | 8.64 | 8.84 | 8.81 | 3,092,100 |
| May 18, 2018 | 8.60 | 8.72 | 8.50 | 8.51 | 8.48 | 1,468,800 |
| May 17, 2018 | 8.59 | 8.80 | 8.58 | 8.65 | 8.62 | 3,081,000 |
| May 16, 2018 | 8.48 | 8.59 | 8.48 | 8.53 | 8.50 | 1,164,800 |
| May 15, 2018 | 8.56 | 8.60 | 8.39 | 8.40 | 8.37 | 1,666,100 |
| May 14, 2018 | 8.54 | 8.77 | 8.51 | 8.71 | 8.68 | 2,280,100 |
| May 11, 2018 | 8.58 | 8.65 | 8.51 | 8.55 | 8.52 | 1,443,000 |
| May 10, 2018 | 8.43 | 8.65 | 8.41 | 8.61 | 8.58 | 1,922,900 |
| May 09, 2018 | 8.01 | 8.36 | 8.01 | 8.32 | 8.29 | 2,160,900 |
| May 08, 2018 | 8.19 | 8.24 | 7.87 | 8.00 | 7.97 | 4,098,800 |
| May 07, 2018 | 8.26 | 8.33 | 8.22 | 8.24 | 8.21 | 1,274,700 |
| May 04, 2018 | 8.12 | 8.23 | 8.09 | 8.21 | 8.18 | 1,687,100 |
| May 03, 2018 | 8.33 | 8.37 | 8.12 | 8.16 | 8.13 | 4,750,800 |
| May 02, 2018 | 8.36 | 8.41 | 8.20 | 8.29 | 8.26 | 3,564,400 |
| May 01, 2018 | 8.42 | 8.45 | 8.10 | 8.27 | 8.24 | 2,242,000 |
| Apr 30, 2018 | 8.26 | 8.63 | 8.23 | 8.50 | 8.47 | 3,052,000 |
| Apr 27, 2018 | 8.04 | 8.32 | 8.04 | 8.26 | 8.23 | 1,345,800 |
| Apr 26, 2018 | 8.24 | 8.32 | 8.11 | 8.15 | 8.12 | 1,960,300 |
| Apr 25, 2018 | 8.30 | 8.30 | 8.03 | 8.08 | 8.05 | 1,499,100 |
| Apr 24, 2018 | 8.47 | 8.69 | 8.24 | 8.33 | 8.30 | 2,629,600 |
| Apr 23, 2018 | 8.38 | 8.47 | 8.28 | 8.35 | 8.32 | 2,758,700 |
| Apr 20, 2018 | 8.50 | 8.56 | 8.38 | 8.49 | 8.46 | 2,010,500 |
| Apr 19, 2018 | 8.35 | 8.57 | 8.30 | 8.38 | 8.35 | 2,320,700 |
| Apr 18, 2018 | 8.30 | 8.50 | 8.29 | 8.38 | 8.35 | 2,590,600 |
| Apr 17, 2018 | 8.00 | 8.16 | 7.94 | 8.03 | 8.00 | 3,016,800 |
| Apr 16, 2018 | 8.10 | 8.14 | 7.91 | 7.96 | 7.93 | 1,267,300 |
| Apr 13, 2018 | 8.23 | 8.25 | 8.01 | 8.02 | 7.99 | 1,634,100 |
| Apr 12, 2018 | 8.12 | 8.23 | 8.04 | 8.05 | 8.02 | 2,066,900 |
| Apr 11, 2018 | 8.33 | 8.41 | 8.24 | 8.27 | 8.24 | 1,777,500 |
| Apr 10, 2018 | 8.43 | 8.59 | 8.32 | 8.36 | 8.33 | 3,099,100 |
| Apr 09, 2018 | 8.32 | 8.35 | 8.06 | 8.08 | 8.05 | 1,962,900 |
| Apr 06, 2018 | 8.72 | 8.77 | 8.22 | 8.28 | 8.25 | 2,357,500 |
| Apr 05, 2018 | 8.56 | 8.89 | 8.54 | 8.77 | 8.74 | 1,930,600 |
| Apr 04, 2018 | 8.40 | 8.54 | 8.21 | 8.48 | 8.45 | 2,556,300 |
| Apr 03, 2018 | 8.47 | 8.74 | 8.41 | 8.72 | 8.69 | 3,260,000 |
| Apr 02, 2018 | 8.47 | 8.56 | 8.36 | 8.45 | 8.42 | 1,231,500 |
| Mar 29, 2018 | 8.13 | 8.49 | 8.06 | 8.45 | 8.42 | 2,089,200 |
| Mar 28, 2018 | 8.18 | 8.18 | 7.97 | 8.05 | 8.02 | 2,959,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
