Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 20, 202210.9011.0010.4610.6510.652,632,900
May 19, 202210.1810.9610.1810.7910.793,636,600
May 18, 202210.5410.5810.0810.1410.142,335,700
May 17, 202210.5210.6210.4110.5210.522,571,500
May 16, 20229.8910.319.8710.2310.232,557,600
May 13, 20229.8910.139.729.829.823,949,800
May 12, 20229.8410.049.599.779.772,886,300
May 11, 202210.3110.5410.0510.0910.091,970,300
May 10, 202210.6710.6710.0210.1310.133,171,400
May 09, 202210.7010.7010.2510.4710.472,927,800
May 06, 202211.0211.0910.6611.0111.011,763,300
May 05, 202211.7211.7610.9011.0711.072,234,000
May 04, 202211.4411.7911.2111.7511.753,289,500
May 03, 202211.6711.7711.3311.4511.452,097,800
May 02, 202211.6011.7311.4411.7211.721,730,500
Apr 29, 202212.0012.3311.6611.7311.732,703,100
Apr 28, 202211.8611.9111.2111.8311.833,434,700
Apr 27, 202211.9012.0811.6911.8811.882,299,600
Apr 26, 202211.9711.9711.4411.5311.532,486,400
Apr 25, 202211.8012.0411.6312.0112.012,980,200
Apr 22, 202212.9212.9212.1412.2612.262,620,300
Apr 21, 202213.6013.6612.7112.9912.992,701,400
Apr 20, 202213.7414.0013.4313.7113.711,788,400
Apr 19, 202213.8013.9613.5913.9213.922,004,800
Apr 18, 202213.6013.9613.5413.8513.851,332,100
Apr 14, 202213.3113.6513.3113.5913.591,742,300
Apr 13, 202212.9913.3912.9013.2713.271,277,100
Apr 12, 202213.0813.3712.7912.8412.842,200,200
Apr 11, 202212.7613.1012.5212.9312.931,778,800
Apr 08, 202212.8112.8612.6212.7412.742,082,100
Apr 07, 202212.6612.7512.1912.7112.711,937,900
Apr 06, 202212.6712.7612.5512.6512.651,614,600
Apr 05, 202213.1413.2212.6312.8012.802,953,300
Apr 04, 202212.7713.3512.7713.1313.132,064,200
Apr 01, 202212.7112.8212.4612.7112.711,396,300
Mar 31, 202212.8012.8612.6012.6712.671,759,100
Mar 30, 202212.8512.9512.6312.7512.751,609,000
Mar 29, 202212.8212.8512.6312.7812.781,263,100
Mar 28, 202212.9013.0212.8012.9012.901,171,800
Mar 25, 202213.0513.0812.8112.9712.971,563,300
Mar 24, 202212.7513.1512.6913.0513.051,799,500
Mar 24, 20220.2 Dividend
Mar 23, 202212.4612.8012.4612.7812.581,830,200
Mar 22, 202212.8812.9012.5112.5112.311,273,800
Mar 21, 202212.5212.8012.5212.6612.461,279,300
Mar 18, 202212.2812.3912.1012.3412.152,537,500
Mar 17, 202211.9312.3911.9312.3412.15760,100
Mar 16, 202212.0312.1511.7011.8611.671,994,300
Mar 15, 202211.4311.7311.4211.7111.531,580,700
Mar 14, 202212.1512.2311.7911.8811.691,170,800
Mar 11, 202212.4812.6112.3212.3712.181,919,200
Mar 10, 202212.8913.0012.4612.5712.372,969,800
Mar 09, 202212.7112.9612.6312.8812.682,043,500
Mar 08, 202212.6813.4212.6812.9812.782,683,500
Mar 07, 202212.9113.2412.6812.7112.512,600,800
Mar 04, 202212.5113.0712.2513.0112.812,295,500
Mar 03, 202212.5012.8012.4412.6612.461,224,800
Mar 02, 202212.3012.6212.2412.3712.181,562,500
Mar 01, 202212.3012.3011.9412.1511.961,947,000
Feb 28, 202211.7912.2511.7012.2312.042,865,000
Feb 25, 202211.4511.8311.4311.7911.611,607,900
Feb 24, 202211.1611.4310.9111.4311.251,920,200
Feb 23, 202211.5511.6211.3811.5411.361,788,500
Feb 22, 202211.8011.9011.4611.5311.352,944,600
Feb 18, 202212.4012.4011.5811.6611.482,666,500
Feb 17, 202211.9512.1511.8312.0711.881,871,100
Feb 16, 202211.9812.1111.9312.0511.861,146,200
Feb 15, 202211.9312.2111.9312.0211.831,419,900
Feb 14, 202211.9012.0411.7011.9411.752,288,400
Feb 11, 202212.0212.1411.7811.9411.752,625,300
Feb 10, 202211.7712.3811.7712.1711.982,951,100
Feb 09, 202211.4512.1711.3812.0511.862,583,700
Feb 08, 202211.0211.2510.7611.2311.051,598,300
Feb 07, 202210.9210.9910.7410.9110.741,301,700
Feb 04, 202210.6610.9610.6010.9310.761,050,200
Feb 03, 202210.7010.8010.5210.5810.411,479,500
Feb 02, 202210.9810.9810.4810.8410.672,450,700
Feb 01, 202210.7710.8910.5710.7910.622,283,400
Jan 31, 202210.4710.6110.2410.5910.421,872,400
Jan 28, 202210.3110.4210.0710.4010.241,356,400
Jan 27, 202210.5010.6010.3010.4110.252,208,000
Jan 26, 202210.5810.7410.2610.2810.122,269,100
Jan 25, 202210.1810.4510.1510.4410.281,358,700
Jan 24, 202210.1110.529.8310.4810.322,674,900
Jan 21, 202210.8910.9010.5210.5810.411,513,800
Jan 20, 202211.1911.2010.8610.9610.792,335,200
Jan 19, 202210.9211.0710.7210.8410.672,057,800
Jan 18, 202210.9111.0210.6710.7610.591,591,400
Jan 17, 202210.8411.1110.7911.0710.90735,700
Jan 14, 202210.6110.7610.4510.7210.552,515,800
Jan 13, 202211.0211.0410.8010.8610.691,675,700
Jan 12, 202210.4311.0310.4211.0110.844,592,100
Jan 11, 202210.0510.119.7810.069.902,301,900
Jan 10, 202210.0110.189.879.979.812,833,300
Jan 07, 202210.0010.269.9610.1810.021,427,400
Jan 06, 20229.9210.059.839.979.811,541,100
Jan 05, 20229.9410.359.9410.079.913,236,000
Jan 04, 202210.0710.189.909.919.752,256,700
Dec 31, 20219.839.929.789.889.73887,400
Dec 30, 20219.889.989.879.879.721,256,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...