Lundin Mining Corporation (LUN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 7.72 | 7.91 | 7.63 | 7.90 | 7.90 | 2,968,100 |
| Mar 23, 2023 | 7.89 | 8.00 | 7.79 | 7.84 | 7.84 | 3,226,500 |
| Mar 23, 2023 | 0.09 Dividend | |||||
| Mar 22, 2023 | 8.05 | 8.16 | 7.96 | 7.98 | 7.89 | 2,891,400 |
| Mar 21, 2023 | 7.95 | 8.02 | 7.88 | 7.98 | 7.89 | 3,354,100 |
| Mar 20, 2023 | 7.79 | 7.98 | 7.73 | 7.86 | 7.77 | 4,675,200 |
| Mar 17, 2023 | 7.64 | 7.77 | 7.57 | 7.73 | 7.64 | 7,686,800 |
| Mar 16, 2023 | 7.48 | 7.69 | 7.35 | 7.64 | 7.55 | 7,421,300 |
| Mar 15, 2023 | 7.82 | 7.95 | 7.48 | 7.59 | 7.50 | 4,234,700 |
| Mar 14, 2023 | 8.10 | 8.19 | 8.00 | 8.04 | 7.95 | 3,596,100 |
| Mar 13, 2023 | 7.88 | 8.09 | 7.77 | 7.99 | 7.90 | 3,503,500 |
| Mar 10, 2023 | 8.08 | 8.19 | 7.93 | 7.95 | 7.86 | 3,421,900 |
| Mar 09, 2023 | 8.53 | 8.56 | 7.96 | 7.99 | 7.90 | 3,996,900 |
| Mar 08, 2023 | 8.60 | 8.78 | 8.53 | 8.58 | 8.48 | 2,402,100 |
| Mar 07, 2023 | 8.92 | 8.96 | 8.59 | 8.62 | 8.52 | 4,119,900 |
| Mar 06, 2023 | 9.17 | 9.22 | 8.89 | 9.02 | 8.92 | 2,300,800 |
| Mar 03, 2023 | 9.06 | 9.37 | 9.06 | 9.31 | 9.20 | 3,092,100 |
| Mar 02, 2023 | 8.92 | 9.00 | 8.79 | 8.97 | 8.87 | 3,207,500 |
| Mar 01, 2023 | 8.82 | 9.14 | 8.80 | 8.99 | 8.89 | 5,065,700 |
| Feb 28, 2023 | 8.38 | 8.66 | 8.33 | 8.49 | 8.39 | 6,083,100 |
| Feb 27, 2023 | 8.17 | 8.34 | 8.04 | 8.29 | 8.20 | 3,875,400 |
| Feb 24, 2023 | 8.23 | 8.23 | 8.03 | 8.14 | 8.05 | 2,359,900 |
| Feb 23, 2023 | 8.65 | 8.65 | 8.39 | 8.40 | 8.31 | 3,018,900 |
| Feb 22, 2023 | 8.54 | 8.65 | 8.34 | 8.40 | 8.31 | 3,030,000 |
| Feb 21, 2023 | 8.88 | 9.01 | 8.59 | 8.63 | 8.53 | 2,678,200 |
| Feb 17, 2023 | 8.78 | 8.92 | 8.70 | 8.82 | 8.72 | 1,756,100 |
| Feb 16, 2023 | 8.75 | 8.93 | 8.66 | 8.92 | 8.82 | 2,133,600 |
| Feb 15, 2023 | 8.76 | 8.90 | 8.54 | 8.78 | 8.68 | 2,449,500 |
| Feb 14, 2023 | 8.84 | 9.05 | 8.81 | 8.97 | 8.87 | 1,637,100 |
| Feb 13, 2023 | 8.92 | 9.00 | 8.85 | 8.88 | 8.78 | 1,539,200 |
| Feb 10, 2023 | 9.12 | 9.13 | 8.86 | 8.95 | 8.85 | 1,520,700 |
| Feb 09, 2023 | 9.73 | 9.73 | 9.09 | 9.22 | 9.12 | 4,110,400 |
| Feb 08, 2023 | 9.71 | 9.74 | 9.54 | 9.54 | 9.43 | 1,368,500 |
| Feb 07, 2023 | 9.52 | 9.71 | 9.52 | 9.64 | 9.53 | 1,789,200 |
| Feb 06, 2023 | 9.56 | 9.64 | 9.42 | 9.47 | 9.36 | 1,768,500 |
| Feb 03, 2023 | 9.78 | 10.02 | 9.68 | 9.71 | 9.60 | 2,341,200 |
| Feb 02, 2023 | 10.06 | 10.14 | 9.56 | 9.72 | 9.61 | 2,806,000 |
| Feb 01, 2023 | 10.01 | 10.23 | 9.85 | 10.12 | 10.01 | 2,438,800 |
| Jan 31, 2023 | 9.70 | 10.16 | 9.58 | 10.07 | 9.96 | 2,548,400 |
| Jan 30, 2023 | 9.71 | 9.85 | 9.68 | 9.69 | 9.58 | 2,470,000 |
| Jan 27, 2023 | 9.61 | 9.87 | 9.55 | 9.83 | 9.72 | 2,420,800 |
| Jan 26, 2023 | 9.42 | 9.71 | 9.42 | 9.65 | 9.54 | 2,124,400 |
| Jan 25, 2023 | 9.40 | 9.58 | 9.34 | 9.57 | 9.46 | 1,594,500 |
| Jan 24, 2023 | 9.31 | 9.58 | 9.29 | 9.52 | 9.41 | 2,020,000 |
| Jan 23, 2023 | 9.48 | 9.49 | 9.32 | 9.41 | 9.30 | 1,757,000 |
| Jan 20, 2023 | 9.35 | 9.56 | 9.26 | 9.48 | 9.37 | 2,404,600 |
| Jan 19, 2023 | 9.23 | 9.49 | 9.19 | 9.37 | 9.26 | 2,391,600 |
| Jan 18, 2023 | 9.20 | 9.52 | 9.20 | 9.33 | 9.22 | 4,490,700 |
| Jan 17, 2023 | 8.93 | 9.09 | 8.90 | 8.99 | 8.89 | 2,010,500 |
| Jan 16, 2023 | 9.13 | 9.15 | 8.85 | 8.95 | 8.85 | 1,571,200 |
| Jan 13, 2023 | 9.20 | 9.36 | 8.78 | 9.25 | 9.15 | 6,013,400 |
| Jan 12, 2023 | 9.86 | 9.95 | 9.63 | 9.83 | 9.72 | 2,062,500 |
| Jan 11, 2023 | 9.70 | 9.80 | 9.49 | 9.75 | 9.64 | 3,279,800 |
| Jan 10, 2023 | 9.50 | 9.72 | 9.40 | 9.63 | 9.52 | 2,953,500 |
| Jan 09, 2023 | 9.33 | 9.62 | 9.33 | 9.41 | 9.30 | 2,798,300 |
| Jan 06, 2023 | 8.84 | 9.18 | 8.63 | 9.15 | 9.05 | 2,235,000 |
| Jan 05, 2023 | 8.64 | 8.73 | 8.39 | 8.69 | 8.59 | 1,571,100 |
| Jan 04, 2023 | 8.55 | 8.70 | 8.40 | 8.67 | 8.57 | 2,803,300 |
| Jan 03, 2023 | 8.50 | 8.71 | 8.45 | 8.55 | 8.45 | 2,796,700 |
| Dec 30, 2022 | 8.46 | 8.47 | 8.26 | 8.31 | 8.22 | 901,200 |
| Dec 29, 2022 | 8.45 | 8.52 | 8.32 | 8.45 | 8.35 | 4,931,700 |
| Dec 28, 2022 | 8.54 | 8.63 | 8.28 | 8.34 | 8.25 | 5,929,100 |
| Dec 23, 2022 | 8.37 | 8.46 | 8.25 | 8.40 | 8.31 | 2,045,100 |
| Dec 22, 2022 | 8.57 | 8.58 | 8.17 | 8.30 | 8.21 | 6,278,600 |
| Dec 21, 2022 | 8.60 | 8.71 | 8.52 | 8.66 | 8.56 | 2,944,100 |
| Dec 20, 2022 | 8.46 | 8.59 | 8.42 | 8.50 | 8.40 | 1,655,400 |
| Dec 19, 2022 | 8.71 | 8.77 | 8.38 | 8.40 | 8.31 | 5,991,300 |
| Dec 16, 2022 | 8.41 | 8.76 | 8.34 | 8.72 | 8.62 | 4,096,500 |
| Dec 15, 2022 | 8.58 | 8.60 | 8.34 | 8.51 | 8.41 | 6,878,500 |
| Dec 14, 2022 | 8.58 | 8.95 | 8.51 | 8.75 | 8.65 | 5,982,000 |
| Dec 13, 2022 | 8.53 | 8.73 | 8.47 | 8.59 | 8.49 | 2,532,500 |
| Dec 12, 2022 | 8.25 | 8.30 | 8.14 | 8.21 | 8.12 | 4,722,100 |
| Dec 09, 2022 | 8.23 | 8.36 | 8.16 | 8.30 | 8.21 | 3,258,000 |
| Dec 08, 2022 | 8.56 | 8.62 | 8.31 | 8.36 | 8.27 | 3,581,500 |
| Dec 07, 2022 | 8.37 | 8.53 | 8.32 | 8.37 | 8.28 | 3,811,100 |
| Dec 06, 2022 | 8.49 | 8.74 | 8.30 | 8.42 | 8.33 | 3,871,400 |
| Dec 05, 2022 | 8.49 | 8.64 | 8.37 | 8.43 | 8.33 | 3,209,100 |
| Dec 02, 2022 | 8.33 | 8.56 | 8.21 | 8.55 | 8.45 | 5,128,000 |
| Dec 01, 2022 | 8.33 | 8.53 | 8.31 | 8.45 | 8.35 | 2,277,500 |
| Dec 01, 2022 | 0.09 Dividend | |||||
| Nov 30, 2022 | 8.41 | 8.46 | 8.09 | 8.28 | 8.10 | 7,811,600 |
| Nov 29, 2022 | 8.01 | 8.28 | 8.01 | 8.24 | 8.06 | 2,525,400 |
| Nov 28, 2022 | 8.10 | 8.16 | 7.87 | 7.93 | 7.76 | 3,643,300 |
| Nov 25, 2022 | 8.20 | 8.23 | 8.12 | 8.16 | 7.98 | 574,600 |
| Nov 24, 2022 | 8.12 | 8.24 | 8.12 | 8.23 | 8.05 | 2,057,600 |
| Nov 23, 2022 | 7.91 | 8.22 | 7.91 | 8.13 | 7.95 | 4,536,700 |
| Nov 22, 2022 | 7.79 | 7.90 | 7.71 | 7.89 | 7.72 | 4,967,800 |
| Nov 21, 2022 | 7.67 | 7.68 | 7.53 | 7.67 | 7.50 | 6,416,400 |
| Nov 18, 2022 | 7.89 | 7.91 | 7.66 | 7.68 | 7.51 | 2,925,300 |
| Nov 17, 2022 | 7.80 | 7.91 | 7.70 | 7.88 | 7.71 | 4,848,200 |
| Nov 16, 2022 | 8.21 | 8.25 | 7.97 | 7.98 | 7.80 | 5,692,500 |
| Nov 15, 2022 | 8.41 | 8.50 | 8.26 | 8.26 | 8.08 | 5,097,100 |
| Nov 14, 2022 | 8.18 | 8.33 | 8.15 | 8.28 | 8.10 | 8,492,600 |
| Nov 11, 2022 | 8.20 | 8.41 | 8.15 | 8.23 | 8.05 | 3,111,300 |
| Nov 10, 2022 | 7.93 | 8.16 | 7.85 | 8.08 | 7.90 | 3,662,300 |
| Nov 09, 2022 | 7.92 | 7.96 | 7.54 | 7.59 | 7.42 | 3,350,600 |
| Nov 08, 2022 | 7.88 | 8.04 | 7.77 | 8.01 | 7.83 | 3,916,700 |
| Nov 07, 2022 | 8.04 | 8.04 | 7.74 | 7.77 | 7.60 | 2,467,800 |
| Nov 04, 2022 | 7.83 | 8.36 | 7.80 | 8.04 | 7.86 | 3,832,400 |
| Nov 03, 2022 | 7.26 | 7.48 | 7.22 | 7.38 | 7.22 | 3,399,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
