LUN.TO - Lundin Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20186.416.436.316.436.431,183,000
Aug 16, 20186.416.506.376.396.394,030,100
Aug 15, 20186.466.466.056.336.333,292,000
Aug 14, 20186.646.706.576.666.661,519,100
Aug 13, 20186.806.836.646.696.691,868,700
Aug 10, 20186.816.876.806.806.801,165,800
Aug 09, 20186.856.996.816.956.952,750,000
Aug 08, 20186.826.846.756.826.821,078,700
Aug 07, 20187.007.016.796.816.813,391,200
Aug 03, 20186.946.976.886.946.941,766,200
Aug 02, 20186.926.986.896.956.952,261,700
Aug 01, 20187.107.107.007.037.031,442,500
Jul 31, 20187.187.277.157.207.202,764,300
Jul 30, 20187.057.087.007.057.051,211,600
Jul 27, 20187.197.227.057.077.07919,500
Jul 26, 20187.137.537.097.167.161,661,200
Jul 25, 20187.377.397.177.297.291,030,600
Jul 24, 20187.317.457.307.397.392,831,200
Jul 23, 20187.137.167.027.027.022,609,200
Jul 20, 20187.187.257.127.137.131,735,500
Jul 19, 20187.367.387.137.207.201,715,600
Jul 18, 20187.527.547.427.517.512,512,000
Jul 17, 20187.387.627.387.527.522,374,800
Jul 16, 20187.427.517.387.487.481,745,700
Jul 13, 20187.457.517.417.507.501,234,600
Jul 12, 20187.527.577.447.487.482,153,600
Jul 11, 20187.417.547.407.537.534,723,400
Jul 10, 20187.647.767.637.737.731,899,600
Jul 09, 20187.607.757.507.677.672,433,800
Jul 06, 20187.387.477.347.477.47989,400
Jul 05, 20187.347.497.347.467.463,087,600
Jul 04, 20187.237.367.177.327.321,214,100
Jul 03, 20187.357.397.267.307.302,625,200
Jun 29, 20187.257.317.187.317.312,748,800
Jun 28, 20187.287.307.067.127.124,197,300
Jun 27, 20187.637.657.347.387.383,018,000
Jun 26, 20187.717.777.547.577.573,793,800
Jun 25, 20187.907.937.637.667.663,397,900
Jun 22, 20187.978.197.978.108.101,483,000
Jun 21, 20187.817.947.767.897.891,937,500
Jun 20, 20187.988.007.807.867.861,972,900
Jun 19, 20188.098.097.887.937.932,517,800
Jun 18, 20188.198.288.168.238.231,466,200
Jun 15, 20188.268.318.158.248.243,679,600
Jun 14, 20188.428.428.328.358.35745,400
Jun 13, 20188.608.658.468.518.511,252,400
Jun 12, 20188.598.658.528.638.631,439,500
Jun 11, 20188.728.738.598.598.591,237,400
Jun 08, 20188.888.888.668.758.751,366,500
Jun 07, 20188.958.968.738.878.871,579,500
Jun 06, 20188.728.908.598.908.902,496,000
Jun 05, 20188.288.658.218.648.641,982,900
Jun 04, 20188.178.238.078.188.18910,100
Jun 01, 20188.188.258.078.108.101,214,400
May 31, 20188.128.137.988.138.132,315,100
May 31, 20180.03 Dividend
May 30, 20188.028.167.968.168.131,209,300
May 29, 20188.178.357.957.967.932,334,300
May 28, 20188.218.298.138.208.17388,400
May 25, 20188.418.438.218.228.19877,200
May 24, 20188.538.558.438.438.40967,500
May 23, 20188.628.728.418.498.462,291,400
May 22, 20188.748.888.648.848.813,092,100
May 18, 20188.608.728.508.518.481,468,800
May 17, 20188.598.808.588.658.623,081,000
May 16, 20188.488.598.488.538.501,164,800
May 15, 20188.568.608.398.408.371,666,100
May 14, 20188.548.778.518.718.682,280,100
May 11, 20188.588.658.518.558.521,443,000
May 10, 20188.438.658.418.618.581,922,900
May 09, 20188.018.368.018.328.292,160,900
May 08, 20188.198.247.878.007.974,098,800
May 07, 20188.268.338.228.248.211,274,700
May 04, 20188.128.238.098.218.181,687,100
May 03, 20188.338.378.128.168.134,750,800
May 02, 20188.368.418.208.298.263,564,400
May 01, 20188.428.458.108.278.242,242,000
Apr 30, 20188.268.638.238.508.473,052,000
Apr 27, 20188.048.328.048.268.231,345,800
Apr 26, 20188.248.328.118.158.121,960,300
Apr 25, 20188.308.308.038.088.051,499,100
Apr 24, 20188.478.698.248.338.302,629,600
Apr 23, 20188.388.478.288.358.322,758,700
Apr 20, 20188.508.568.388.498.462,010,500
Apr 19, 20188.358.578.308.388.352,320,700
Apr 18, 20188.308.508.298.388.352,590,600
Apr 17, 20188.008.167.948.038.003,016,800
Apr 16, 20188.108.147.917.967.931,267,300
Apr 13, 20188.238.258.018.027.991,634,100
Apr 12, 20188.128.238.048.058.022,066,900
Apr 11, 20188.338.418.248.278.241,777,500
Apr 10, 20188.438.598.328.368.333,099,100
Apr 09, 20188.328.358.068.088.051,962,900
Apr 06, 20188.728.778.228.288.252,357,500
Apr 05, 20188.568.898.548.778.741,930,600
Apr 04, 20188.408.548.218.488.452,556,300
Apr 03, 20188.478.748.418.728.693,260,000
Apr 02, 20188.478.568.368.458.421,231,500
Mar 29, 20188.138.498.068.458.422,089,200
Mar 28, 20188.188.187.978.058.022,959,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...