Canada markets closed

Lundin Mining Corporation (LUN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.55+0.10 (+1.18%)
At close: 04:00PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20228.338.568.218.558.555,128,000
Dec 01, 20228.338.538.318.458.452,277,500
Dec 01, 20220.09 Dividend
Nov 30, 20228.418.468.098.288.197,811,600
Nov 29, 20228.018.288.018.248.152,525,400
Nov 28, 20228.108.167.877.937.843,643,300
Nov 25, 20228.208.238.128.168.07574,600
Nov 24, 20228.128.248.128.238.142,057,600
Nov 23, 20227.918.227.918.138.044,536,700
Nov 22, 20227.797.907.717.897.804,967,800
Nov 21, 20227.677.687.537.677.596,416,400
Nov 18, 20227.897.917.667.687.602,925,300
Nov 17, 20227.807.917.707.887.794,848,200
Nov 16, 20228.218.257.977.987.895,692,500
Nov 15, 20228.418.508.268.268.175,097,100
Nov 14, 20228.188.338.158.288.198,492,600
Nov 11, 20228.208.418.158.238.143,111,300
Nov 10, 20227.938.167.858.087.993,662,300
Nov 09, 20227.927.967.547.597.513,350,600
Nov 08, 20227.888.047.778.017.923,916,700
Nov 07, 20228.048.047.747.777.692,467,800
Nov 04, 20227.838.367.808.047.953,832,400
Nov 03, 20227.267.487.227.387.303,399,900
Nov 02, 20227.597.657.357.367.284,370,400
Nov 01, 20227.357.737.357.677.592,620,700
Oct 31, 20227.187.337.107.147.066,489,500
Oct 28, 20227.377.407.167.287.202,342,700
Oct 27, 20227.477.597.357.437.351,876,000
Oct 26, 20226.797.846.757.507.424,993,400
Oct 25, 20226.827.076.827.066.982,008,500
Oct 24, 20226.986.986.776.876.803,040,000
Oct 21, 20226.657.096.617.097.013,819,100
Oct 20, 20226.666.936.556.696.621,943,300
Oct 19, 20226.636.706.546.636.561,274,200
Oct 18, 20226.976.976.646.676.601,844,600
Oct 17, 20226.766.876.726.856.782,817,900
Oct 14, 20226.786.836.546.606.531,799,500
Oct 13, 20226.466.816.336.726.651,741,700
Oct 12, 20226.506.646.456.636.562,719,200
Oct 11, 20226.606.726.476.536.463,832,700
Oct 07, 20226.886.886.606.656.582,214,400
Oct 06, 20227.057.216.867.006.923,767,300
Oct 05, 20227.047.166.917.147.062,399,900
Oct 04, 20227.257.347.147.197.112,945,700
Oct 03, 20227.037.246.867.107.024,128,500
Sept 30, 20226.987.106.856.986.902,731,500
Sept 29, 20226.776.986.706.976.892,101,200
Sept 28, 20226.526.876.436.836.763,314,100
Sept 27, 20226.376.656.336.496.428,165,900
Sept 26, 20226.406.566.246.286.2112,634,000
Sept 23, 20226.816.856.336.446.377,168,800
Sept 22, 20227.217.216.957.036.953,125,200
Sept 21, 20227.157.237.047.107.022,852,000
Sept 20, 20227.147.187.017.117.034,790,700
Sept 19, 20226.947.306.927.267.185,738,200
Sept 16, 20226.927.176.827.056.974,648,800
Sept 15, 20227.007.166.917.066.981,647,200
Sept 14, 20227.217.216.917.036.955,148,200
Sept 13, 20227.337.457.227.247.162,040,100
Sept 12, 20227.327.577.217.507.427,812,100
Sept 09, 20227.067.217.027.207.124,443,200
Sept 08, 20226.706.966.656.956.872,387,200
Sept 07, 20226.576.756.516.726.652,483,300
Sept 06, 20226.736.936.646.696.622,535,800
Sept 02, 20226.586.826.546.606.534,566,900
Sept 01, 20226.626.746.406.426.352,655,000
Sept 01, 20220.09 Dividend
Aug 31, 20226.836.936.796.836.674,453,200
Aug 30, 20227.057.096.756.866.703,374,500
Aug 29, 20227.257.257.107.156.987,933,100
Aug 26, 20227.457.457.217.247.073,822,200
Aug 25, 20227.497.537.267.367.185,730,300
Aug 24, 20227.287.477.177.427.243,423,700
Aug 23, 20226.857.436.857.387.205,751,500
Aug 22, 20226.756.846.726.816.653,808,400
Aug 19, 20227.027.056.836.876.714,593,100
Aug 18, 20227.177.237.077.096.921,326,700
Aug 17, 20227.307.356.917.066.895,203,700
Aug 16, 20227.347.487.267.487.302,533,300
Aug 15, 20227.227.327.167.287.114,722,200
Aug 12, 20227.147.387.107.357.172,231,300
Aug 11, 20227.137.377.087.136.967,221,500
Aug 10, 20226.947.086.917.016.845,483,200
Aug 09, 20226.956.986.776.836.675,375,100
Aug 08, 20226.877.016.876.956.784,768,000
Aug 05, 20226.826.906.736.856.692,494,300
Aug 04, 20226.606.916.606.826.664,394,200
Aug 03, 20226.756.836.576.646.486,197,200
Aug 02, 20227.017.046.626.726.567,827,500
Jul 29, 20227.007.387.007.227.054,705,800
Jul 28, 20226.977.056.737.006.835,455,500
Jul 27, 20227.167.247.067.227.053,817,100
Jul 26, 20227.287.407.067.106.932,658,800
Jul 25, 20227.467.537.207.247.073,215,900
Jul 22, 20227.517.647.347.357.172,046,800
Jul 21, 20227.577.627.377.407.222,846,400
Jul 20, 20227.697.757.507.637.451,984,300
Jul 19, 20227.597.757.377.707.522,878,000
Jul 18, 20227.417.827.417.657.472,946,800
Jul 15, 20227.197.317.107.267.091,993,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...