LUN.TO - Lundin Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20185.3705.6005.3705.5555.5551,954,231
Nov 12, 20185.5705.5705.2505.3005.3002,530,900
Nov 09, 20185.4305.5305.3105.3405.3402,254,500
Nov 08, 20185.8005.8105.5705.5705.5701,532,200
Nov 07, 20185.7305.8305.6405.8105.8102,083,000
Nov 06, 20185.6805.7705.6005.6705.670919,000
Nov 05, 20185.7405.8505.6105.6805.6802,919,200
Nov 02, 20186.2006.2005.6905.8005.8003,205,400
Nov 01, 20185.5505.9705.4405.8905.8903,997,700
Oct 31, 20185.3505.5605.2905.4105.4103,875,600
Oct 30, 20185.0905.3305.0905.3005.3002,854,100
Oct 29, 20185.3405.4605.0905.1105.1103,834,000
Oct 26, 20184.8405.2704.8405.2505.2503,812,400
Oct 25, 20184.7705.2204.7004.9404.9404,410,500
Oct 24, 20185.1505.1604.8204.8504.8504,258,400
Oct 23, 20185.2505.2605.0105.1505.1503,748,700
Oct 22, 20185.4805.5005.2905.3505.3504,752,400
Oct 19, 20185.5205.5505.4105.4105.4102,717,400
Oct 18, 20185.7505.7505.4605.4705.4702,647,500
Oct 17, 20185.8705.9205.7405.8105.8103,375,300
Oct 16, 20186.0106.0105.8405.8905.8902,645,200
Oct 15, 20186.1006.1005.9505.9605.9601,628,100
Oct 12, 20186.0806.1705.9906.0506.0502,045,500
Oct 11, 20186.0206.0505.8605.9605.9603,387,300
Oct 10, 20186.2206.3006.0206.0706.0702,160,200
Oct 09, 20186.3706.4106.2206.2706.2701,352,800
Oct 05, 20186.4906.5406.3006.3406.3401,825,300
Oct 04, 20186.7306.7906.4506.5206.5202,107,000
Oct 03, 20186.8506.8606.6506.6706.6701,602,500
Oct 02, 20186.8407.0206.7906.7906.7901,154,600
Oct 01, 20186.8406.9106.6906.8006.8001,304,300
Sep 28, 20186.6506.9406.6006.8406.8403,291,900
Sep 27, 20186.7506.7506.5606.5606.5602,784,000
Sep 26, 20186.9606.9606.7606.7806.7802,630,700
Sep 25, 20186.9407.0706.9107.0207.0201,503,400
Sep 24, 20187.2007.2006.8406.8406.8402,843,300
Sep 21, 20187.1807.2807.0607.1307.1303,205,000
Sep 20, 20186.9607.1106.9407.0707.0704,333,600
Sep 19, 20186.6506.9606.6506.8206.8202,477,000
Sep 18, 20186.6406.7106.5106.6406.6402,188,600
Sep 17, 20186.4306.5906.4106.5206.520992,500
Sep 14, 20186.4206.4506.3106.3806.3801,557,600
Sep 13, 20186.5406.6006.3406.4606.4602,891,300
Sep 12, 20186.2906.6906.2206.5906.5903,971,900
Sep 11, 20186.2406.3706.1306.3406.3402,270,800
Sep 10, 20186.3806.5306.2806.4306.4302,996,900
Sep 07, 20186.2706.5306.2406.4406.4402,812,200
Sep 06, 20186.2406.4506.1006.2006.2002,582,400
Sep 06, 20180.03 Dividend
Sep 05, 20186.2806.3806.1806.2006.1701,922,500
Sep 04, 20186.1106.2106.0006.1506.1201,786,000
Aug 31, 20186.2906.3206.1906.2206.1901,723,000
Aug 30, 20186.3806.4406.3006.3106.2791,067,700
Aug 29, 20186.5306.5306.4206.4406.4091,134,800
Aug 28, 20186.5906.6906.4506.5306.4982,794,200
Aug 27, 20186.4506.6006.4406.5606.5282,855,600
Aug 24, 20186.3506.5506.3506.4206.3891,874,000
Aug 23, 20186.3406.3706.2606.3206.2891,985,000
Aug 22, 20186.4206.5006.3706.4406.4091,429,100
Aug 21, 20186.4306.5106.3606.3706.3391,815,600
Aug 20, 20186.4606.5206.3906.4006.3693,690,500
Aug 17, 20186.4106.4306.3106.4306.3991,183,000
Aug 16, 20186.4106.5006.3706.3906.3594,030,100
Aug 15, 20186.4606.4606.0506.3306.2993,292,000
Aug 14, 20186.6406.7006.5706.6606.6281,519,100
Aug 13, 20186.8006.8306.6406.6906.6581,868,700
Aug 10, 20186.8106.8706.8006.8006.7671,165,800
Aug 09, 20186.8506.9906.8106.9506.9162,750,000
Aug 08, 20186.8206.8406.7506.8206.7871,078,700
Aug 07, 20187.0007.0106.7906.8106.7773,391,200
Aug 03, 20186.9406.9706.8806.9406.9061,766,200
Aug 02, 20186.9206.9806.8906.9506.9162,261,700
Aug 01, 20187.1007.1007.0007.0306.9961,442,500
Jul 31, 20187.1807.2707.1507.2007.1652,764,300
Jul 30, 20187.0507.0807.0007.0507.0161,211,600
Jul 27, 20187.1907.2207.0507.0707.036919,500
Jul 26, 20187.1307.5307.0907.1607.1251,661,200
Jul 25, 20187.3707.3907.1707.2907.2551,030,600
Jul 24, 20187.3107.4507.3007.3907.3542,831,200
Jul 23, 20187.1307.1607.0207.0206.9862,609,200
Jul 20, 20187.1807.2507.1207.1307.0951,735,500
Jul 19, 20187.3607.3807.1307.2007.1651,715,600
Jul 18, 20187.5207.5407.4207.5107.4742,512,000
Jul 17, 20187.3807.6207.3807.5207.4842,374,800
Jul 16, 20187.4207.5107.3807.4807.4441,745,700
Jul 13, 20187.4507.5107.4107.5007.4641,234,600
Jul 12, 20187.5207.5707.4407.4807.4442,153,600
Jul 11, 20187.4107.5407.4007.5307.4944,723,400
Jul 10, 20187.6407.7607.6307.7307.6931,899,600
Jul 09, 20187.6007.7507.5007.6707.6332,433,800
Jul 06, 20187.3807.4707.3407.4707.434989,400
Jul 05, 20187.3407.4907.3407.4607.4243,087,600
Jul 04, 20187.2307.3607.1707.3207.2851,214,100
Jul 03, 20187.3507.3907.2607.3007.2652,625,200
Jun 29, 20187.2507.3107.1807.3107.2752,748,800
Jun 28, 20187.2807.3007.0607.1207.0864,197,300
Jun 27, 20187.6307.6507.3407.3807.3443,018,000
Jun 26, 20187.7107.7707.5407.5707.5333,793,800
Jun 25, 20187.9007.9307.6307.6607.6233,397,900
Jun 22, 20187.9708.1907.9708.1008.0611,483,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...