Mail

LUN.TO - Lundin Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 19, 2019	6.25	6.75	6.25	6.61	6.61	4,483,700
Feb 15, 2019	6.17	6.63	6.15	6.51	6.51	4,381,000
Feb 14, 2019	5.94	6.13	5.90	6.07	6.07	1,801,800
Feb 13, 2019	5.95	6.06	5.93	5.99	5.99	1,701,100
Feb 12, 2019	5.96	5.98	5.85	5.94	5.94	1,976,500
Feb 11, 2019	5.92	6.00	5.91	5.98	5.98	2,315,700
Feb 08, 2019	6.07	6.07	5.91	6.00	6.00	1,246,200
Feb 07, 2019	6.18	6.22	6.05	6.08	6.08	1,334,600
Feb 06, 2019	6.06	6.33	6.06	6.17	6.17	2,793,200
Feb 05, 2019	6.05	6.15	5.94	6.08	6.08	2,158,300
Feb 04, 2019	5.90	6.05	5.89	6.05	6.05	2,894,400
Feb 01, 2019	6.01	6.09	5.85	5.94	5.94	1,605,700
Jan 31, 2019	6.13	6.18	5.95	6.00	6.00	2,757,800
Jan 30, 2019	6.11	6.15	5.99	6.09	6.09	1,887,400
Jan 29, 2019	5.99	6.05	5.94	6.01	6.01	2,291,300
Jan 28, 2019	5.78	5.98	5.71	5.93	5.93	4,132,600
Jan 25, 2019	5.68	5.89	5.61	5.85	5.85	3,677,300
Jan 24, 2019	5.60	5.63	5.46	5.50	5.50	1,702,700
Jan 23, 2019	5.62	5.69	5.57	5.59	5.59	3,381,000
Jan 22, 2019	5.90	5.90	5.54	5.57	5.57	3,113,400
Jan 21, 2019	5.95	5.95	5.84	5.94	5.94	1,949,800
Jan 18, 2019	6.09	6.17	5.94	5.96	5.96	4,380,600
Jan 17, 2019	5.97	6.16	5.89	6.05	6.05	2,514,600
Jan 16, 2019	5.92	6.00	5.85	5.99	5.99	2,064,900
Jan 15, 2019	5.90	5.92	5.79	5.84	5.84	1,740,100
Jan 14, 2019	5.83	5.97	5.81	5.90	5.90	1,252,100
Jan 11, 2019	5.85	5.95	5.80	5.90	5.90	1,991,100
Jan 10, 2019	5.93	5.93	5.83	5.88	5.88	1,591,700
Jan 09, 2019	5.94	6.01	5.88	5.99	5.99	2,094,500
Jan 08, 2019	5.82	6.06	5.80	5.88	5.88	1,867,600
Jan 07, 2019	6.01	6.01	5.73	5.77	5.77	4,398,700
Jan 04, 2019	5.65	6.05	5.60	5.95	5.95	3,627,500
Jan 03, 2019	5.92	5.92	5.44	5.49	5.49	2,273,800
Jan 02, 2019	5.49	5.86	5.46	5.77	5.77	1,893,400
Dec 31, 2018	5.60	5.65	5.44	5.64	5.64	1,115,100
Dec 28, 2018	5.64	5.75	5.50	5.52	5.52	1,640,900
Dec 27, 2018	5.51	5.66	5.43	5.55	5.55	1,970,800
Dec 24, 2018	5.39	5.54	5.33	5.42	5.42	618,000
Dec 21, 2018	5.46	5.60	5.30	5.34	5.34	3,211,600
Dec 20, 2018	5.53	5.70	5.45	5.45	5.45	1,818,900
Dec 19, 2018	5.77	5.86	5.45	5.46	5.46	2,649,000
Dec 18, 2018	5.77	5.81	5.68	5.68	5.68	3,648,900
Dec 17, 2018	5.73	5.99	5.61	5.79	5.79	2,495,800
Dec 14, 2018	5.62	5.76	5.60	5.69	5.69	1,805,700
Dec 13, 2018	5.84	5.86	5.72	5.80	5.80	1,782,200
Dec 12, 2018	5.81	5.88	5.68	5.71	5.71	3,778,100
Dec 11, 2018	5.82	5.91	5.64	5.73	5.73	3,011,800
Dec 10, 2018	5.95	5.97	5.64	5.71	5.71	2,237,100
Dec 07, 2018	6.11	6.13	5.98	6.00	6.00	2,562,500
Dec 06, 2018	6.01	6.03	5.75	6.00	6.00	2,749,800
Dec 06, 2018	0.03 Dividend
Dec 05, 2018	6.25	6.33	6.18	6.27	6.24	907,300
Dec 04, 2018	6.38	6.38	6.14	6.22	6.19	3,149,800
Dec 03, 2018	6.03	6.52	5.99	6.43	6.40	6,653,100
Nov 30, 2018	5.64	5.80	5.53	5.79	5.76	3,767,300
Nov 29, 2018	5.62	5.87	5.54	5.70	5.67	2,966,700
Nov 28, 2018	5.20	5.41	5.12	5.39	5.36	1,998,500
Nov 27, 2018	5.22	5.25	5.12	5.15	5.13	1,183,200
Nov 26, 2018	5.37	5.42	5.26	5.30	5.27	2,375,400
Nov 23, 2018	5.49	5.49	5.32	5.44	5.41	852,300
Nov 22, 2018	5.55	5.64	5.51	5.59	5.56	257,500
Nov 21, 2018	5.29	5.65	5.28	5.58	5.55	3,873,100
Nov 20, 2018	5.34	5.39	5.18	5.22	5.20	1,334,800
Nov 19, 2018	5.57	5.64	5.38	5.39	5.36	1,279,000
Nov 16, 2018	5.71	5.74	5.55	5.60	5.57	1,041,600
Nov 15, 2018	5.56	5.81	5.53	5.74	5.71	2,703,900
Nov 14, 2018	5.52	5.61	5.34	5.52	5.49	1,704,200
Nov 13, 2018	5.37	5.60	5.37	5.55	5.52	2,351,400
Nov 12, 2018	5.57	5.57	5.25	5.30	5.27	2,530,900
Nov 09, 2018	5.43	5.53	5.31	5.34	5.31	2,254,500
Nov 08, 2018	5.80	5.81	5.57	5.57	5.54	1,532,200
Nov 07, 2018	5.73	5.83	5.64	5.81	5.78	2,083,000
Nov 06, 2018	5.68	5.77	5.60	5.67	5.64	919,000
Nov 05, 2018	5.74	5.85	5.61	5.68	5.65	2,919,200
Nov 02, 2018	6.20	6.20	5.69	5.80	5.77	3,205,400
Nov 01, 2018	5.55	5.97	5.44	5.89	5.86	3,997,700
Oct 31, 2018	5.35	5.56	5.29	5.41	5.38	3,875,600
Oct 30, 2018	5.09	5.33	5.09	5.30	5.27	2,854,100
Oct 29, 2018	5.34	5.46	5.09	5.11	5.09	3,834,000
Oct 26, 2018	4.84	5.27	4.84	5.25	5.22	3,812,400
Oct 25, 2018	4.77	5.22	4.70	4.94	4.92	4,410,500
Oct 24, 2018	5.15	5.16	4.82	4.85	4.83	4,258,400
Oct 23, 2018	5.25	5.26	5.01	5.15	5.13	3,748,700
Oct 22, 2018	5.48	5.50	5.29	5.35	5.32	4,752,400
Oct 19, 2018	5.52	5.55	5.41	5.41	5.38	2,717,400
Oct 18, 2018	5.75	5.75	5.46	5.47	5.44	2,647,500
Oct 17, 2018	5.87	5.92	5.74	5.81	5.78	3,375,300
Oct 16, 2018	6.01	6.01	5.84	5.89	5.86	2,645,200
Oct 15, 2018	6.10	6.10	5.95	5.96	5.93	1,628,100
Oct 12, 2018	6.08	6.17	5.99	6.05	6.02	2,045,500
Oct 11, 2018	6.02	6.05	5.86	5.96	5.93	3,387,300
Oct 10, 2018	6.22	6.30	6.02	6.07	6.04	2,160,200
Oct 09, 2018	6.37	6.41	6.22	6.27	6.24	1,352,800
Oct 05, 2018	6.49	6.54	6.30	6.34	6.31	1,825,300
Oct 04, 2018	6.73	6.79	6.45	6.52	6.49	2,107,000
Oct 03, 2018	6.85	6.86	6.65	6.67	6.64	1,602,500
Oct 02, 2018	6.84	7.02	6.79	6.79	6.76	1,154,600
Oct 01, 2018	6.84	6.91	6.69	6.80	6.77	1,304,300
Sep 28, 2018	6.65	6.94	6.60	6.84	6.81	3,291,900
Sep 27, 2018	6.75	6.75	6.56	6.56	6.53	2,784,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...