Lundin Mining Corporation (LUN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 01, 2021 | 10.05 | 10.31 | 9.98 | 10.00 | 10.00 | 2,542,745 |
| Nov. 30, 2021 | 10.23 | 10.43 | 9.83 | 10.03 | 10.03 | 7,416,500 |
| Nov. 29, 2021 | 10.10 | 10.49 | 10.02 | 10.42 | 10.42 | 2,765,100 |
| Nov. 26, 2021 | 10.10 | 10.19 | 9.86 | 10.03 | 10.03 | 1,790,400 |
| Nov. 25, 2021 | 10.27 | 10.42 | 10.20 | 10.40 | 10.40 | 525,300 |
| Nov. 24, 2021 | 10.30 | 10.49 | 10.15 | 10.45 | 10.45 | 2,308,200 |
| Nov. 23, 2021 | 10.14 | 10.70 | 9.74 | 10.35 | 10.35 | 4,451,300 |
| Nov. 22, 2021 | 10.68 | 10.97 | 10.61 | 10.70 | 10.70 | 2,423,500 |
| Nov. 19, 2021 | 10.53 | 10.64 | 10.45 | 10.59 | 10.59 | 1,566,600 |
| Nov. 18, 2021 | 10.60 | 10.61 | 10.37 | 10.53 | 10.53 | 1,859,300 |
| Nov. 17, 2021 | 10.73 | 10.77 | 10.48 | 10.58 | 10.58 | 852,200 |
| Nov. 16, 2021 | 10.60 | 10.77 | 10.57 | 10.73 | 10.73 | 1,380,800 |
| Nov. 15, 2021 | 10.89 | 10.91 | 10.43 | 10.58 | 10.58 | 2,168,800 |
| Nov. 12, 2021 | 10.99 | 11.10 | 10.89 | 11.02 | 11.02 | 1,597,100 |
| Nov. 11, 2021 | 10.63 | 11.09 | 10.63 | 10.98 | 10.98 | 7,452,100 |
| Nov. 10, 2021 | 10.80 | 10.80 | 10.52 | 10.58 | 10.58 | 1,531,100 |
| Nov. 09, 2021 | 11.06 | 11.06 | 10.65 | 10.78 | 10.78 | 1,561,700 |
| Nov. 08, 2021 | 11.10 | 11.17 | 10.91 | 11.08 | 11.08 | 3,352,700 |
| Nov. 05, 2021 | 11.16 | 11.17 | 10.91 | 10.99 | 10.99 | 2,186,800 |
| Nov. 04, 2021 | 10.97 | 11.24 | 10.76 | 11.17 | 11.17 | 3,683,200 |
| Nov. 03, 2021 | 11.03 | 11.03 | 10.78 | 10.87 | 10.87 | 1,128,800 |
| Nov. 02, 2021 | 11.00 | 11.19 | 10.79 | 11.03 | 11.03 | 1,801,400 |
| Nov. 01, 2021 | 10.88 | 11.38 | 10.78 | 11.27 | 11.27 | 2,110,600 |
| Oct. 29, 2021 | 10.27 | 10.82 | 10.20 | 10.77 | 10.77 | 3,167,900 |
| Oct. 28, 2021 | 10.24 | 10.60 | 9.95 | 10.46 | 10.46 | 2,555,800 |
| Oct. 27, 2021 | 10.20 | 10.21 | 9.96 | 10.02 | 10.02 | 2,096,400 |
| Oct. 26, 2021 | 10.56 | 10.62 | 10.37 | 10.38 | 10.38 | 1,514,400 |
| Oct. 25, 2021 | 10.45 | 10.65 | 10.33 | 10.63 | 10.63 | 2,020,800 |
| Oct. 22, 2021 | 10.39 | 10.45 | 10.17 | 10.28 | 10.28 | 1,284,200 |
| Oct. 21, 2021 | 10.44 | 10.44 | 10.17 | 10.24 | 10.24 | 2,073,600 |
| Oct. 20, 2021 | 10.78 | 10.85 | 10.57 | 10.60 | 10.60 | 1,765,100 |
| Oct. 19, 2021 | 10.78 | 11.01 | 10.71 | 10.83 | 10.83 | 1,802,700 |
| Oct. 18, 2021 | 10.68 | 10.92 | 10.51 | 10.70 | 10.70 | 1,605,100 |
| Oct. 15, 2021 | 10.60 | 10.93 | 10.50 | 10.78 | 10.78 | 3,234,800 |
| Oct. 14, 2021 | 10.01 | 10.48 | 10.01 | 10.28 | 10.28 | 2,535,100 |
| Oct. 13, 2021 | 9.64 | 9.82 | 9.63 | 9.74 | 9.74 | 1,421,600 |
| Oct. 12, 2021 | 9.36 | 9.60 | 9.36 | 9.60 | 9.60 | 2,106,200 |
| Oct. 08, 2021 | 9.48 | 9.60 | 9.35 | 9.36 | 9.36 | 1,801,500 |
| Oct. 07, 2021 | 9.16 | 9.45 | 9.14 | 9.37 | 9.37 | 2,103,000 |
| Oct. 06, 2021 | 9.33 | 9.36 | 8.90 | 9.13 | 9.13 | 2,819,700 |
| Oct. 05, 2021 | 9.11 | 9.41 | 9.01 | 9.41 | 9.41 | 3,108,800 |
| Oct. 04, 2021 | 9.01 | 9.26 | 9.00 | 9.19 | 9.19 | 2,076,800 |
| Oct. 01, 2021 | 9.13 | 9.20 | 8.81 | 8.93 | 8.93 | 2,489,200 |
| Sep. 30, 2021 | 9.03 | 9.19 | 8.89 | 9.11 | 9.11 | 3,435,900 |
| Sep. 29, 2021 | 9.19 | 9.23 | 9.06 | 9.10 | 9.10 | 1,262,000 |
| Sep. 28, 2021 | 9.25 | 9.30 | 9.21 | 9.30 | 9.30 | 1,184,800 |
| Sep. 27, 2021 | 9.14 | 9.38 | 8.99 | 9.35 | 9.35 | 2,240,600 |
| Sep. 24, 2021 | 9.02 | 9.18 | 8.84 | 9.15 | 9.15 | 2,084,800 |
| Sep. 23, 2021 | 8.93 | 9.20 | 8.91 | 9.14 | 9.14 | 1,607,900 |
| Sep. 22, 2021 | 8.93 | 9.13 | 8.93 | 8.99 | 8.99 | 2,117,200 |
| Sep. 21, 2021 | 8.98 | 9.07 | 8.63 | 8.77 | 8.77 | 2,480,500 |
| Sep. 20, 2021 | 8.75 | 8.86 | 8.56 | 8.82 | 8.82 | 2,097,100 |
| Sep. 17, 2021 | 9.03 | 9.14 | 8.77 | 9.03 | 9.03 | 4,452,400 |
| Sep. 16, 2021 | 9.46 | 9.46 | 8.97 | 9.01 | 9.01 | 2,918,600 |
| Sep. 15, 2021 | 9.55 | 9.71 | 9.50 | 9.59 | 9.59 | 2,414,100 |
| Sep. 14, 2021 | 9.49 | 9.65 | 9.36 | 9.42 | 9.42 | 5,194,400 |
| Sep. 13, 2021 | 9.78 | 9.89 | 9.44 | 9.53 | 9.53 | 2,470,200 |
| Sep. 10, 2021 | 9.94 | 10.10 | 9.72 | 9.73 | 9.73 | 2,386,800 |
| Sep. 09, 2021 | 9.71 | 9.85 | 9.56 | 9.68 | 9.68 | 2,310,700 |
| Sep. 08, 2021 | 10.09 | 10.13 | 9.57 | 9.61 | 9.61 | 3,654,100 |
| Sep. 07, 2021 | 10.19 | 10.30 | 10.06 | 10.12 | 10.12 | 1,645,500 |
| Sep. 03, 2021 | 10.29 | 10.35 | 10.12 | 10.21 | 10.21 | 1,347,000 |
| Sep. 02, 2021 | 10.04 | 10.30 | 10.02 | 10.19 | 10.19 | 1,456,100 |
| Sep. 02, 2021 | 0.18 Dividend | |||||
| Sep. 01, 2021 | 10.09 | 10.24 | 10.06 | 10.13 | 9.95 | 2,338,500 |
| Aug. 31, 2021 | 10.27 | 10.33 | 10.05 | 10.20 | 10.02 | 3,501,600 |
| Aug. 30, 2021 | 10.48 | 10.48 | 10.22 | 10.22 | 10.04 | 943,900 |
| Aug. 27, 2021 | 10.18 | 10.49 | 10.13 | 10.35 | 10.17 | 1,492,700 |
| Aug. 26, 2021 | 10.19 | 10.24 | 10.04 | 10.13 | 9.95 | 2,400,400 |
| Aug. 25, 2021 | 10.29 | 10.42 | 10.19 | 10.24 | 10.06 | 933,300 |
| Aug. 24, 2021 | 10.08 | 10.54 | 10.02 | 10.42 | 10.23 | 1,112,800 |
| Aug. 23, 2021 | 9.82 | 10.13 | 9.81 | 9.97 | 9.79 | 2,811,800 |
| Aug. 20, 2021 | 9.74 | 9.85 | 9.57 | 9.69 | 9.52 | 2,075,900 |
| Aug. 19, 2021 | 10.02 | 10.23 | 9.63 | 9.70 | 9.53 | 2,695,300 |
| Aug. 18, 2021 | 10.70 | 10.70 | 10.44 | 10.50 | 10.31 | 2,073,200 |
| Aug. 17, 2021 | 10.86 | 10.86 | 10.64 | 10.77 | 10.58 | 1,804,900 |
| Aug. 16, 2021 | 11.14 | 11.22 | 10.86 | 10.93 | 10.74 | 1,587,200 |
| Aug. 13, 2021 | 11.22 | 11.38 | 11.18 | 11.29 | 11.09 | 983,800 |
| Aug. 12, 2021 | 11.21 | 11.24 | 11.16 | 11.22 | 11.02 | 887,900 |
| Aug. 11, 2021 | 11.37 | 11.42 | 11.11 | 11.30 | 11.10 | 1,454,300 |
| Aug. 10, 2021 | 11.10 | 11.49 | 11.06 | 11.38 | 11.18 | 1,861,600 |
| Aug. 09, 2021 | 11.08 | 11.21 | 11.04 | 11.13 | 10.93 | 2,132,800 |
| Aug. 06, 2021 | 11.19 | 11.39 | 11.15 | 11.28 | 11.08 | 2,275,300 |
| Aug. 05, 2021 | 11.02 | 11.28 | 10.87 | 11.14 | 10.94 | 1,063,800 |
| Aug. 04, 2021 | 11.06 | 11.22 | 10.99 | 11.06 | 10.86 | 2,162,200 |
| Aug. 03, 2021 | 11.20 | 11.22 | 10.86 | 11.13 | 10.93 | 2,978,400 |
| Jul. 30, 2021 | 10.98 | 11.47 | 10.94 | 11.37 | 11.17 | 2,757,800 |
| Jul. 29, 2021 | 10.79 | 11.51 | 10.21 | 11.21 | 11.01 | 6,476,900 |
| Jul. 28, 2021 | 11.16 | 11.51 | 11.00 | 11.45 | 11.25 | 2,020,800 |
| Jul. 27, 2021 | 11.49 | 11.67 | 10.99 | 11.12 | 10.92 | 2,689,400 |
| Jul. 26, 2021 | 11.58 | 11.72 | 11.42 | 11.55 | 11.34 | 1,460,000 |
| Jul. 23, 2021 | 11.21 | 11.39 | 11.13 | 11.32 | 11.12 | 1,280,000 |
| Jul. 22, 2021 | 11.26 | 11.39 | 11.14 | 11.21 | 11.01 | 1,022,700 |
| Jul. 21, 2021 | 11.13 | 11.36 | 11.09 | 11.23 | 11.03 | 1,069,300 |
| Jul. 20, 2021 | 11.00 | 11.16 | 10.81 | 11.02 | 10.82 | 1,623,900 |
| Jul. 19, 2021 | 10.75 | 11.00 | 10.51 | 10.96 | 10.77 | 3,204,700 |
| Jul. 16, 2021 | 11.65 | 11.67 | 11.03 | 11.07 | 10.87 | 2,079,500 |
| Jul. 15, 2021 | 11.60 | 11.81 | 11.45 | 11.59 | 11.38 | 1,051,200 |
| Jul. 14, 2021 | 11.76 | 11.79 | 11.44 | 11.54 | 11.33 | 1,050,700 |
| Jul. 13, 2021 | 11.61 | 11.88 | 11.61 | 11.65 | 11.44 | 832,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
