Canada markets closed

Lundin Mining Corporation (LUN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.90+0.06 (+0.77%)
At close: 04:00PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20237.727.917.637.907.902,968,100
Mar 23, 20237.898.007.797.847.843,226,500
Mar 23, 20230.09 Dividend
Mar 22, 20238.058.167.967.987.892,891,400
Mar 21, 20237.958.027.887.987.893,354,100
Mar 20, 20237.797.987.737.867.774,675,200
Mar 17, 20237.647.777.577.737.647,686,800
Mar 16, 20237.487.697.357.647.557,421,300
Mar 15, 20237.827.957.487.597.504,234,700
Mar 14, 20238.108.198.008.047.953,596,100
Mar 13, 20237.888.097.777.997.903,503,500
Mar 10, 20238.088.197.937.957.863,421,900
Mar 09, 20238.538.567.967.997.903,996,900
Mar 08, 20238.608.788.538.588.482,402,100
Mar 07, 20238.928.968.598.628.524,119,900
Mar 06, 20239.179.228.899.028.922,300,800
Mar 03, 20239.069.379.069.319.203,092,100
Mar 02, 20238.929.008.798.978.873,207,500
Mar 01, 20238.829.148.808.998.895,065,700
Feb 28, 20238.388.668.338.498.396,083,100
Feb 27, 20238.178.348.048.298.203,875,400
Feb 24, 20238.238.238.038.148.052,359,900
Feb 23, 20238.658.658.398.408.313,018,900
Feb 22, 20238.548.658.348.408.313,030,000
Feb 21, 20238.889.018.598.638.532,678,200
Feb 17, 20238.788.928.708.828.721,756,100
Feb 16, 20238.758.938.668.928.822,133,600
Feb 15, 20238.768.908.548.788.682,449,500
Feb 14, 20238.849.058.818.978.871,637,100
Feb 13, 20238.929.008.858.888.781,539,200
Feb 10, 20239.129.138.868.958.851,520,700
Feb 09, 20239.739.739.099.229.124,110,400
Feb 08, 20239.719.749.549.549.431,368,500
Feb 07, 20239.529.719.529.649.531,789,200
Feb 06, 20239.569.649.429.479.361,768,500
Feb 03, 20239.7810.029.689.719.602,341,200
Feb 02, 202310.0610.149.569.729.612,806,000
Feb 01, 202310.0110.239.8510.1210.012,438,800
Jan 31, 20239.7010.169.5810.079.962,548,400
Jan 30, 20239.719.859.689.699.582,470,000
Jan 27, 20239.619.879.559.839.722,420,800
Jan 26, 20239.429.719.429.659.542,124,400
Jan 25, 20239.409.589.349.579.461,594,500
Jan 24, 20239.319.589.299.529.412,020,000
Jan 23, 20239.489.499.329.419.301,757,000
Jan 20, 20239.359.569.269.489.372,404,600
Jan 19, 20239.239.499.199.379.262,391,600
Jan 18, 20239.209.529.209.339.224,490,700
Jan 17, 20238.939.098.908.998.892,010,500
Jan 16, 20239.139.158.858.958.851,571,200
Jan 13, 20239.209.368.789.259.156,013,400
Jan 12, 20239.869.959.639.839.722,062,500
Jan 11, 20239.709.809.499.759.643,279,800
Jan 10, 20239.509.729.409.639.522,953,500
Jan 09, 20239.339.629.339.419.302,798,300
Jan 06, 20238.849.188.639.159.052,235,000
Jan 05, 20238.648.738.398.698.591,571,100
Jan 04, 20238.558.708.408.678.572,803,300
Jan 03, 20238.508.718.458.558.452,796,700
Dec 30, 20228.468.478.268.318.22901,200
Dec 29, 20228.458.528.328.458.354,931,700
Dec 28, 20228.548.638.288.348.255,929,100
Dec 23, 20228.378.468.258.408.312,045,100
Dec 22, 20228.578.588.178.308.216,278,600
Dec 21, 20228.608.718.528.668.562,944,100
Dec 20, 20228.468.598.428.508.401,655,400
Dec 19, 20228.718.778.388.408.315,991,300
Dec 16, 20228.418.768.348.728.624,096,500
Dec 15, 20228.588.608.348.518.416,878,500
Dec 14, 20228.588.958.518.758.655,982,000
Dec 13, 20228.538.738.478.598.492,532,500
Dec 12, 20228.258.308.148.218.124,722,100
Dec 09, 20228.238.368.168.308.213,258,000
Dec 08, 20228.568.628.318.368.273,581,500
Dec 07, 20228.378.538.328.378.283,811,100
Dec 06, 20228.498.748.308.428.333,871,400
Dec 05, 20228.498.648.378.438.333,209,100
Dec 02, 20228.338.568.218.558.455,128,000
Dec 01, 20228.338.538.318.458.352,277,500
Dec 01, 20220.09 Dividend
Nov 30, 20228.418.468.098.288.107,811,600
Nov 29, 20228.018.288.018.248.062,525,400
Nov 28, 20228.108.167.877.937.763,643,300
Nov 25, 20228.208.238.128.167.98574,600
Nov 24, 20228.128.248.128.238.052,057,600
Nov 23, 20227.918.227.918.137.954,536,700
Nov 22, 20227.797.907.717.897.724,967,800
Nov 21, 20227.677.687.537.677.506,416,400
Nov 18, 20227.897.917.667.687.512,925,300
Nov 17, 20227.807.917.707.887.714,848,200
Nov 16, 20228.218.257.977.987.805,692,500
Nov 15, 20228.418.508.268.268.085,097,100
Nov 14, 20228.188.338.158.288.108,492,600
Nov 11, 20228.208.418.158.238.053,111,300
Nov 10, 20227.938.167.858.087.903,662,300
Nov 09, 20227.927.967.547.597.423,350,600
Nov 08, 20227.888.047.778.017.833,916,700
Nov 07, 20228.048.047.747.777.602,467,800
Nov 04, 20227.838.367.808.047.863,832,400
Nov 03, 20227.267.487.227.387.223,399,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...