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 |
|---|---|---|---|---|---|---|
| May 22, 2018 | 8.74 | 8.88 | 8.64 | 8.84 | 8.84 | 3,092,100 |
| May 18, 2018 | 8.60 | 8.72 | 8.50 | 8.51 | 8.51 | 1,468,800 |
| May 17, 2018 | 8.59 | 8.80 | 8.58 | 8.65 | 8.65 | 3,081,000 |
| May 16, 2018 | 8.48 | 8.59 | 8.48 | 8.53 | 8.53 | 1,164,800 |
| May 15, 2018 | 8.56 | 8.60 | 8.39 | 8.40 | 8.40 | 1,666,100 |
| May 14, 2018 | 8.54 | 8.77 | 8.51 | 8.71 | 8.71 | 2,280,100 |
| May 11, 2018 | 8.58 | 8.65 | 8.51 | 8.55 | 8.55 | 1,443,000 |
| May 10, 2018 | 8.43 | 8.65 | 8.41 | 8.61 | 8.61 | 1,922,900 |
| May 09, 2018 | 8.01 | 8.36 | 8.01 | 8.32 | 8.32 | 2,160,900 |
| May 08, 2018 | 8.19 | 8.24 | 7.87 | 8.00 | 8.00 | 4,098,800 |
| May 07, 2018 | 8.26 | 8.33 | 8.22 | 8.24 | 8.24 | 1,274,700 |
| May 04, 2018 | 8.12 | 8.23 | 8.09 | 8.21 | 8.21 | 1,687,100 |
| May 03, 2018 | 8.33 | 8.37 | 8.12 | 8.16 | 8.16 | 4,750,800 |
| May 02, 2018 | 8.36 | 8.41 | 8.20 | 8.29 | 8.29 | 3,564,400 |
| May 01, 2018 | 8.42 | 8.45 | 8.10 | 8.27 | 8.27 | 2,242,000 |
| Apr 30, 2018 | 8.26 | 8.63 | 8.23 | 8.50 | 8.50 | 3,052,000 |
| Apr 27, 2018 | 8.04 | 8.32 | 8.04 | 8.26 | 8.26 | 1,345,800 |
| Apr 26, 2018 | 8.24 | 8.32 | 8.11 | 8.15 | 8.15 | 1,960,300 |
| Apr 25, 2018 | 8.30 | 8.30 | 8.03 | 8.08 | 8.08 | 1,499,100 |
| Apr 24, 2018 | 8.47 | 8.69 | 8.24 | 8.33 | 8.33 | 2,629,600 |
| Apr 23, 2018 | 8.38 | 8.47 | 8.28 | 8.35 | 8.35 | 2,758,700 |
| Apr 20, 2018 | 8.50 | 8.56 | 8.38 | 8.49 | 8.49 | 2,010,500 |
| Apr 19, 2018 | 8.35 | 8.57 | 8.30 | 8.38 | 8.38 | 2,320,700 |
| Apr 18, 2018 | 8.30 | 8.50 | 8.29 | 8.38 | 8.38 | 2,590,600 |
| Apr 17, 2018 | 8.00 | 8.16 | 7.94 | 8.03 | 8.03 | 3,016,800 |
| Apr 16, 2018 | 8.10 | 8.14 | 7.91 | 7.96 | 7.96 | 1,267,300 |
| Apr 13, 2018 | 8.23 | 8.25 | 8.01 | 8.02 | 8.02 | 1,634,100 |
| Apr 12, 2018 | 8.12 | 8.23 | 8.04 | 8.05 | 8.05 | 2,066,900 |
| Apr 11, 2018 | 8.33 | 8.41 | 8.24 | 8.27 | 8.27 | 1,777,500 |
| Apr 10, 2018 | 8.43 | 8.59 | 8.32 | 8.36 | 8.36 | 3,099,100 |
| Apr 09, 2018 | 8.32 | 8.35 | 8.06 | 8.08 | 8.08 | 1,962,900 |
| Apr 06, 2018 | 8.72 | 8.77 | 8.22 | 8.28 | 8.28 | 2,357,500 |
| Apr 05, 2018 | 8.56 | 8.89 | 8.54 | 8.77 | 8.77 | 1,930,600 |
| Apr 04, 2018 | 8.40 | 8.54 | 8.21 | 8.48 | 8.48 | 2,556,300 |
| Apr 03, 2018 | 8.47 | 8.74 | 8.41 | 8.72 | 8.72 | 3,260,000 |
| Apr 02, 2018 | 8.47 | 8.56 | 8.36 | 8.45 | 8.45 | 1,231,500 |
| Mar 29, 2018 | 8.13 | 8.49 | 8.06 | 8.45 | 8.45 | 2,089,200 |
| Mar 28, 2018 | 8.18 | 8.18 | 7.97 | 8.05 | 8.05 | 2,959,300 |
| Mar 27, 2018 | 8.30 | 8.38 | 8.18 | 8.22 | 8.22 | 1,507,700 |
| Mar 26, 2018 | 8.45 | 8.46 | 8.19 | 8.23 | 8.23 | 2,946,700 |
| Mar 23, 2018 | 8.84 | 8.84 | 8.28 | 8.33 | 8.33 | 3,815,700 |
| Mar 22, 2018 | 8.81 | 9.00 | 8.71 | 8.86 | 8.86 | 3,340,700 |
| Mar 22, 2018 | 0.03 Dividend | |||||
| Mar 21, 2018 | 8.66 | 9.09 | 8.58 | 9.06 | 9.03 | 2,478,000 |
| Mar 20, 2018 | 8.74 | 8.74 | 8.57 | 8.68 | 8.65 | 3,491,800 |
| Mar 19, 2018 | 8.79 | 8.80 | 8.61 | 8.70 | 8.67 | 1,119,300 |
| Mar 16, 2018 | 8.86 | 8.95 | 8.73 | 8.89 | 8.86 | 2,424,400 |
| Mar 15, 2018 | 8.80 | 8.87 | 8.61 | 8.87 | 8.84 | 1,788,300 |
| Mar 14, 2018 | 8.78 | 8.94 | 8.66 | 8.88 | 8.85 | 4,028,200 |
| Mar 13, 2018 | 8.54 | 8.65 | 8.51 | 8.55 | 8.52 | 1,306,700 |
| Mar 12, 2018 | 8.30 | 8.47 | 8.28 | 8.45 | 8.42 | 1,354,000 |
| Mar 09, 2018 | 8.23 | 8.33 | 8.17 | 8.30 | 8.27 | 1,520,800 |
| Mar 08, 2018 | 8.37 | 8.55 | 8.10 | 8.20 | 8.17 | 2,610,800 |
| Mar 07, 2018 | 8.39 | 8.48 | 8.32 | 8.37 | 8.34 | 1,772,800 |
| Mar 06, 2018 | 8.52 | 8.63 | 8.42 | 8.43 | 8.40 | 1,820,400 |
| Mar 05, 2018 | 8.12 | 8.30 | 8.05 | 8.26 | 8.23 | 1,918,800 |
| Mar 02, 2018 | 8.22 | 8.22 | 8.07 | 8.16 | 8.13 | 2,851,000 |
| Mar 01, 2018 | 8.32 | 8.44 | 8.21 | 8.32 | 8.29 | 2,263,700 |
| Feb 28, 2018 | 8.42 | 8.51 | 8.34 | 8.35 | 8.32 | 4,185,400 |
| Feb 27, 2018 | 8.55 | 8.61 | 8.45 | 8.50 | 8.47 | 2,553,800 |
| Feb 26, 2018 | 8.61 | 8.68 | 8.56 | 8.67 | 8.64 | 3,686,300 |
| Feb 23, 2018 | 8.50 | 8.57 | 8.45 | 8.54 | 8.51 | 2,497,100 |
| Feb 22, 2018 | 8.36 | 8.61 | 8.34 | 8.59 | 8.56 | 6,188,000 |
| Feb 21, 2018 | 8.60 | 8.66 | 8.28 | 8.34 | 8.31 | 3,827,300 |
| Feb 20, 2018 | 8.43 | 8.70 | 8.38 | 8.62 | 8.59 | 2,966,100 |
| Feb 16, 2018 | 8.65 | 8.74 | 8.32 | 8.47 | 8.44 | 3,717,600 |
| Feb 15, 2018 | 8.70 | 8.81 | 8.56 | 8.66 | 8.63 | 3,243,500 |
| Feb 14, 2018 | 8.25 | 8.77 | 8.23 | 8.69 | 8.66 | 3,557,800 |
| Feb 13, 2018 | 8.09 | 8.39 | 8.03 | 8.37 | 8.34 | 3,016,000 |
| Feb 12, 2018 | 7.94 | 8.07 | 7.75 | 8.02 | 7.99 | 2,604,200 |
| Feb 09, 2018 | 8.07 | 8.11 | 7.57 | 7.87 | 7.84 | 6,753,600 |
| Feb 08, 2018 | 8.11 | 8.22 | 7.73 | 7.78 | 7.75 | 3,840,500 |
| Feb 07, 2018 | 8.34 | 8.44 | 8.09 | 8.14 | 8.11 | 1,979,600 |
| Feb 06, 2018 | 8.39 | 8.61 | 8.29 | 8.51 | 8.48 | 1,834,300 |
| Feb 05, 2018 | 8.53 | 8.72 | 8.45 | 8.49 | 8.46 | 2,118,800 |
| Feb 02, 2018 | 8.83 | 8.84 | 8.47 | 8.50 | 8.47 | 1,880,300 |
| Feb 01, 2018 | 8.81 | 9.07 | 8.78 | 8.91 | 8.88 | 1,743,300 |
| Jan 31, 2018 | 8.75 | 8.90 | 8.60 | 8.89 | 8.86 | 2,746,200 |
| Jan 30, 2018 | 8.86 | 8.91 | 8.61 | 8.64 | 8.61 | 2,253,500 |
| Jan 29, 2018 | 8.87 | 8.92 | 8.80 | 8.91 | 8.88 | 1,350,900 |
| Jan 26, 2018 | 9.01 | 9.04 | 8.82 | 8.83 | 8.80 | 1,471,900 |
| Jan 25, 2018 | 9.12 | 9.21 | 8.86 | 8.93 | 8.90 | 2,698,900 |
| Jan 24, 2018 | 8.96 | 9.13 | 8.91 | 9.09 | 9.06 | 3,877,800 |
| Jan 23, 2018 | 8.50 | 8.79 | 8.35 | 8.78 | 8.75 | 2,619,300 |
| Jan 22, 2018 | 8.61 | 8.75 | 8.55 | 8.75 | 8.72 | 4,564,300 |
| Jan 19, 2018 | 8.86 | 8.92 | 8.81 | 8.81 | 8.78 | 1,535,300 |
| Jan 18, 2018 | 9.06 | 9.10 | 8.80 | 8.82 | 8.79 | 5,135,000 |
| Jan 17, 2018 | 8.93 | 9.17 | 8.92 | 9.11 | 9.08 | 4,336,000 |
| Jan 16, 2018 | 8.71 | 9.04 | 8.70 | 8.93 | 8.90 | 4,247,800 |
| Jan 15, 2018 | 8.80 | 8.94 | 8.76 | 8.94 | 8.91 | 743,300 |
| Jan 12, 2018 | 8.64 | 8.77 | 8.62 | 8.70 | 8.67 | 1,231,200 |
| Jan 11, 2018 | 8.70 | 8.94 | 8.65 | 8.80 | 8.77 | 2,829,900 |
| Jan 10, 2018 | 8.51 | 8.74 | 8.48 | 8.69 | 8.66 | 2,760,300 |
| Jan 09, 2018 | 8.52 | 8.61 | 8.38 | 8.44 | 8.41 | 2,319,800 |
| Jan 08, 2018 | 8.33 | 8.55 | 8.31 | 8.49 | 8.46 | 2,120,800 |
| Jan 05, 2018 | 8.32 | 8.44 | 8.29 | 8.33 | 8.30 | 2,084,400 |
| Jan 04, 2018 | 8.31 | 8.41 | 8.25 | 8.40 | 8.37 | 2,209,600 |
| Jan 03, 2018 | 8.44 | 8.44 | 8.07 | 8.30 | 8.27 | 2,154,300 |
| Jan 02, 2018 | 8.42 | 8.48 | 8.32 | 8.45 | 8.42 | 1,196,300 |
| Dec 29, 2017 | 8.47 | 8.50 | 8.29 | 8.36 | 8.33 | 1,441,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
