LUN.TO - Lundin Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20188.748.888.648.848.843,092,100
May 18, 20188.608.728.508.518.511,468,800
May 17, 20188.598.808.588.658.653,081,000
May 16, 20188.488.598.488.538.531,164,800
May 15, 20188.568.608.398.408.401,666,100
May 14, 20188.548.778.518.718.712,280,100
May 11, 20188.588.658.518.558.551,443,000
May 10, 20188.438.658.418.618.611,922,900
May 09, 20188.018.368.018.328.322,160,900
May 08, 20188.198.247.878.008.004,098,800
May 07, 20188.268.338.228.248.241,274,700
May 04, 20188.128.238.098.218.211,687,100
May 03, 20188.338.378.128.168.164,750,800
May 02, 20188.368.418.208.298.293,564,400
May 01, 20188.428.458.108.278.272,242,000
Apr 30, 20188.268.638.238.508.503,052,000
Apr 27, 20188.048.328.048.268.261,345,800
Apr 26, 20188.248.328.118.158.151,960,300
Apr 25, 20188.308.308.038.088.081,499,100
Apr 24, 20188.478.698.248.338.332,629,600
Apr 23, 20188.388.478.288.358.352,758,700
Apr 20, 20188.508.568.388.498.492,010,500
Apr 19, 20188.358.578.308.388.382,320,700
Apr 18, 20188.308.508.298.388.382,590,600
Apr 17, 20188.008.167.948.038.033,016,800
Apr 16, 20188.108.147.917.967.961,267,300
Apr 13, 20188.238.258.018.028.021,634,100
Apr 12, 20188.128.238.048.058.052,066,900
Apr 11, 20188.338.418.248.278.271,777,500
Apr 10, 20188.438.598.328.368.363,099,100
Apr 09, 20188.328.358.068.088.081,962,900
Apr 06, 20188.728.778.228.288.282,357,500
Apr 05, 20188.568.898.548.778.771,930,600
Apr 04, 20188.408.548.218.488.482,556,300
Apr 03, 20188.478.748.418.728.723,260,000
Apr 02, 20188.478.568.368.458.451,231,500
Mar 29, 20188.138.498.068.458.452,089,200
Mar 28, 20188.188.187.978.058.052,959,300
Mar 27, 20188.308.388.188.228.221,507,700
Mar 26, 20188.458.468.198.238.232,946,700
Mar 23, 20188.848.848.288.338.333,815,700
Mar 22, 20188.819.008.718.868.863,340,700
Mar 22, 20180.03 Dividend
Mar 21, 20188.669.098.589.069.032,478,000
Mar 20, 20188.748.748.578.688.653,491,800
Mar 19, 20188.798.808.618.708.671,119,300
Mar 16, 20188.868.958.738.898.862,424,400
Mar 15, 20188.808.878.618.878.841,788,300
Mar 14, 20188.788.948.668.888.854,028,200
Mar 13, 20188.548.658.518.558.521,306,700
Mar 12, 20188.308.478.288.458.421,354,000
Mar 09, 20188.238.338.178.308.271,520,800
Mar 08, 20188.378.558.108.208.172,610,800
Mar 07, 20188.398.488.328.378.341,772,800
Mar 06, 20188.528.638.428.438.401,820,400
Mar 05, 20188.128.308.058.268.231,918,800
Mar 02, 20188.228.228.078.168.132,851,000
Mar 01, 20188.328.448.218.328.292,263,700
Feb 28, 20188.428.518.348.358.324,185,400
Feb 27, 20188.558.618.458.508.472,553,800
Feb 26, 20188.618.688.568.678.643,686,300
Feb 23, 20188.508.578.458.548.512,497,100
Feb 22, 20188.368.618.348.598.566,188,000
Feb 21, 20188.608.668.288.348.313,827,300
Feb 20, 20188.438.708.388.628.592,966,100
Feb 16, 20188.658.748.328.478.443,717,600
Feb 15, 20188.708.818.568.668.633,243,500
Feb 14, 20188.258.778.238.698.663,557,800
Feb 13, 20188.098.398.038.378.343,016,000
Feb 12, 20187.948.077.758.027.992,604,200
Feb 09, 20188.078.117.577.877.846,753,600
Feb 08, 20188.118.227.737.787.753,840,500
Feb 07, 20188.348.448.098.148.111,979,600
Feb 06, 20188.398.618.298.518.481,834,300
Feb 05, 20188.538.728.458.498.462,118,800
Feb 02, 20188.838.848.478.508.471,880,300
Feb 01, 20188.819.078.788.918.881,743,300
Jan 31, 20188.758.908.608.898.862,746,200
Jan 30, 20188.868.918.618.648.612,253,500
Jan 29, 20188.878.928.808.918.881,350,900
Jan 26, 20189.019.048.828.838.801,471,900
Jan 25, 20189.129.218.868.938.902,698,900
Jan 24, 20188.969.138.919.099.063,877,800
Jan 23, 20188.508.798.358.788.752,619,300
Jan 22, 20188.618.758.558.758.724,564,300
Jan 19, 20188.868.928.818.818.781,535,300
Jan 18, 20189.069.108.808.828.795,135,000
Jan 17, 20188.939.178.929.119.084,336,000
Jan 16, 20188.719.048.708.938.904,247,800
Jan 15, 20188.808.948.768.948.91743,300
Jan 12, 20188.648.778.628.708.671,231,200
Jan 11, 20188.708.948.658.808.772,829,900
Jan 10, 20188.518.748.488.698.662,760,300
Jan 09, 20188.528.618.388.448.412,319,800
Jan 08, 20188.338.558.318.498.462,120,800
Jan 05, 20188.328.448.298.338.302,084,400
Jan 04, 20188.318.418.258.408.372,209,600
Jan 03, 20188.448.448.078.308.272,154,300
Jan 02, 20188.428.488.328.458.421,196,300
Dec 29, 20178.478.508.298.368.331,441,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...