Lundin Mining Corporation (LUN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

10.65

-0.14

(-1.30%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	10.90	11.00	10.46	10.65	10.65	2,632,900
May 19, 2022	10.18	10.96	10.18	10.79	10.79	3,636,600
May 18, 2022	10.54	10.58	10.08	10.14	10.14	2,335,700
May 17, 2022	10.52	10.62	10.41	10.52	10.52	2,571,500
May 16, 2022	9.89	10.31	9.87	10.23	10.23	2,557,600
May 13, 2022	9.89	10.13	9.72	9.82	9.82	3,949,800
May 12, 2022	9.84	10.04	9.59	9.77	9.77	2,886,300
May 11, 2022	10.31	10.54	10.05	10.09	10.09	1,970,300
May 10, 2022	10.67	10.67	10.02	10.13	10.13	3,171,400
May 09, 2022	10.70	10.70	10.25	10.47	10.47	2,927,800
May 06, 2022	11.02	11.09	10.66	11.01	11.01	1,763,300
May 05, 2022	11.72	11.76	10.90	11.07	11.07	2,234,000
May 04, 2022	11.44	11.79	11.21	11.75	11.75	3,289,500
May 03, 2022	11.67	11.77	11.33	11.45	11.45	2,097,800
May 02, 2022	11.60	11.73	11.44	11.72	11.72	1,730,500
Apr 29, 2022	12.00	12.33	11.66	11.73	11.73	2,703,100
Apr 28, 2022	11.86	11.91	11.21	11.83	11.83	3,434,700
Apr 27, 2022	11.90	12.08	11.69	11.88	11.88	2,299,600
Apr 26, 2022	11.97	11.97	11.44	11.53	11.53	2,486,400
Apr 25, 2022	11.80	12.04	11.63	12.01	12.01	2,980,200
Apr 22, 2022	12.92	12.92	12.14	12.26	12.26	2,620,300
Apr 21, 2022	13.60	13.66	12.71	12.99	12.99	2,701,400
Apr 20, 2022	13.74	14.00	13.43	13.71	13.71	1,788,400
Apr 19, 2022	13.80	13.96	13.59	13.92	13.92	2,004,800
Apr 18, 2022	13.60	13.96	13.54	13.85	13.85	1,332,100
Apr 14, 2022	13.31	13.65	13.31	13.59	13.59	1,742,300
Apr 13, 2022	12.99	13.39	12.90	13.27	13.27	1,277,100
Apr 12, 2022	13.08	13.37	12.79	12.84	12.84	2,200,200
Apr 11, 2022	12.76	13.10	12.52	12.93	12.93	1,778,800
Apr 08, 2022	12.81	12.86	12.62	12.74	12.74	2,082,100
Apr 07, 2022	12.66	12.75	12.19	12.71	12.71	1,937,900
Apr 06, 2022	12.67	12.76	12.55	12.65	12.65	1,614,600
Apr 05, 2022	13.14	13.22	12.63	12.80	12.80	2,953,300
Apr 04, 2022	12.77	13.35	12.77	13.13	13.13	2,064,200
Apr 01, 2022	12.71	12.82	12.46	12.71	12.71	1,396,300
Mar 31, 2022	12.80	12.86	12.60	12.67	12.67	1,759,100
Mar 30, 2022	12.85	12.95	12.63	12.75	12.75	1,609,000
Mar 29, 2022	12.82	12.85	12.63	12.78	12.78	1,263,100
Mar 28, 2022	12.90	13.02	12.80	12.90	12.90	1,171,800
Mar 25, 2022	13.05	13.08	12.81	12.97	12.97	1,563,300
Mar 24, 2022	12.75	13.15	12.69	13.05	13.05	1,799,500
Mar 24, 2022	0.2 Dividend
Mar 23, 2022	12.46	12.80	12.46	12.78	12.58	1,830,200
Mar 22, 2022	12.88	12.90	12.51	12.51	12.31	1,273,800
Mar 21, 2022	12.52	12.80	12.52	12.66	12.46	1,279,300
Mar 18, 2022	12.28	12.39	12.10	12.34	12.15	2,537,500
Mar 17, 2022	11.93	12.39	11.93	12.34	12.15	760,100
Mar 16, 2022	12.03	12.15	11.70	11.86	11.67	1,994,300
Mar 15, 2022	11.43	11.73	11.42	11.71	11.53	1,580,700
Mar 14, 2022	12.15	12.23	11.79	11.88	11.69	1,170,800
Mar 11, 2022	12.48	12.61	12.32	12.37	12.18	1,919,200
Mar 10, 2022	12.89	13.00	12.46	12.57	12.37	2,969,800
Mar 09, 2022	12.71	12.96	12.63	12.88	12.68	2,043,500
Mar 08, 2022	12.68	13.42	12.68	12.98	12.78	2,683,500
Mar 07, 2022	12.91	13.24	12.68	12.71	12.51	2,600,800
Mar 04, 2022	12.51	13.07	12.25	13.01	12.81	2,295,500
Mar 03, 2022	12.50	12.80	12.44	12.66	12.46	1,224,800
Mar 02, 2022	12.30	12.62	12.24	12.37	12.18	1,562,500
Mar 01, 2022	12.30	12.30	11.94	12.15	11.96	1,947,000
Feb 28, 2022	11.79	12.25	11.70	12.23	12.04	2,865,000
Feb 25, 2022	11.45	11.83	11.43	11.79	11.61	1,607,900
Feb 24, 2022	11.16	11.43	10.91	11.43	11.25	1,920,200
Feb 23, 2022	11.55	11.62	11.38	11.54	11.36	1,788,500
Feb 22, 2022	11.80	11.90	11.46	11.53	11.35	2,944,600
Feb 18, 2022	12.40	12.40	11.58	11.66	11.48	2,666,500
Feb 17, 2022	11.95	12.15	11.83	12.07	11.88	1,871,100
Feb 16, 2022	11.98	12.11	11.93	12.05	11.86	1,146,200
Feb 15, 2022	11.93	12.21	11.93	12.02	11.83	1,419,900
Feb 14, 2022	11.90	12.04	11.70	11.94	11.75	2,288,400
Feb 11, 2022	12.02	12.14	11.78	11.94	11.75	2,625,300
Feb 10, 2022	11.77	12.38	11.77	12.17	11.98	2,951,100
Feb 09, 2022	11.45	12.17	11.38	12.05	11.86	2,583,700
Feb 08, 2022	11.02	11.25	10.76	11.23	11.05	1,598,300
Feb 07, 2022	10.92	10.99	10.74	10.91	10.74	1,301,700
Feb 04, 2022	10.66	10.96	10.60	10.93	10.76	1,050,200
Feb 03, 2022	10.70	10.80	10.52	10.58	10.41	1,479,500
Feb 02, 2022	10.98	10.98	10.48	10.84	10.67	2,450,700
Feb 01, 2022	10.77	10.89	10.57	10.79	10.62	2,283,400
Jan 31, 2022	10.47	10.61	10.24	10.59	10.42	1,872,400
Jan 28, 2022	10.31	10.42	10.07	10.40	10.24	1,356,400
Jan 27, 2022	10.50	10.60	10.30	10.41	10.25	2,208,000
Jan 26, 2022	10.58	10.74	10.26	10.28	10.12	2,269,100
Jan 25, 2022	10.18	10.45	10.15	10.44	10.28	1,358,700
Jan 24, 2022	10.11	10.52	9.83	10.48	10.32	2,674,900
Jan 21, 2022	10.89	10.90	10.52	10.58	10.41	1,513,800
Jan 20, 2022	11.19	11.20	10.86	10.96	10.79	2,335,200
Jan 19, 2022	10.92	11.07	10.72	10.84	10.67	2,057,800
Jan 18, 2022	10.91	11.02	10.67	10.76	10.59	1,591,400
Jan 17, 2022	10.84	11.11	10.79	11.07	10.90	735,700
Jan 14, 2022	10.61	10.76	10.45	10.72	10.55	2,515,800
Jan 13, 2022	11.02	11.04	10.80	10.86	10.69	1,675,700
Jan 12, 2022	10.43	11.03	10.42	11.01	10.84	4,592,100
Jan 11, 2022	10.05	10.11	9.78	10.06	9.90	2,301,900
Jan 10, 2022	10.01	10.18	9.87	9.97	9.81	2,833,300
Jan 07, 2022	10.00	10.26	9.96	10.18	10.02	1,427,400
Jan 06, 2022	9.92	10.05	9.83	9.97	9.81	1,541,100
Jan 05, 2022	9.94	10.35	9.94	10.07	9.91	3,236,000
Jan 04, 2022	10.07	10.18	9.90	9.91	9.75	2,256,700
Dec 31, 2021	9.83	9.92	9.78	9.88	9.73	887,400
Dec 30, 2021	9.88	9.98	9.87	9.87	9.72	1,256,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.12%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,738.21-191.39(-0.50%)

Lundin Mining Corporation (LUN.TO)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.12%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,738.21
-191.39(-0.50%)