Canada markets closed

Lundin Mining Corporation (LUN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.00-0.03 (-0.30%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 202110.0510.319.9810.0010.002,542,745
Nov. 30, 202110.2310.439.8310.0310.037,416,500
Nov. 29, 202110.1010.4910.0210.4210.422,765,100
Nov. 26, 202110.1010.199.8610.0310.031,790,400
Nov. 25, 202110.2710.4210.2010.4010.40525,300
Nov. 24, 202110.3010.4910.1510.4510.452,308,200
Nov. 23, 202110.1410.709.7410.3510.354,451,300
Nov. 22, 202110.6810.9710.6110.7010.702,423,500
Nov. 19, 202110.5310.6410.4510.5910.591,566,600
Nov. 18, 202110.6010.6110.3710.5310.531,859,300
Nov. 17, 202110.7310.7710.4810.5810.58852,200
Nov. 16, 202110.6010.7710.5710.7310.731,380,800
Nov. 15, 202110.8910.9110.4310.5810.582,168,800
Nov. 12, 202110.9911.1010.8911.0211.021,597,100
Nov. 11, 202110.6311.0910.6310.9810.987,452,100
Nov. 10, 202110.8010.8010.5210.5810.581,531,100
Nov. 09, 202111.0611.0610.6510.7810.781,561,700
Nov. 08, 202111.1011.1710.9111.0811.083,352,700
Nov. 05, 202111.1611.1710.9110.9910.992,186,800
Nov. 04, 202110.9711.2410.7611.1711.173,683,200
Nov. 03, 202111.0311.0310.7810.8710.871,128,800
Nov. 02, 202111.0011.1910.7911.0311.031,801,400
Nov. 01, 202110.8811.3810.7811.2711.272,110,600
Oct. 29, 202110.2710.8210.2010.7710.773,167,900
Oct. 28, 202110.2410.609.9510.4610.462,555,800
Oct. 27, 202110.2010.219.9610.0210.022,096,400
Oct. 26, 202110.5610.6210.3710.3810.381,514,400
Oct. 25, 202110.4510.6510.3310.6310.632,020,800
Oct. 22, 202110.3910.4510.1710.2810.281,284,200
Oct. 21, 202110.4410.4410.1710.2410.242,073,600
Oct. 20, 202110.7810.8510.5710.6010.601,765,100
Oct. 19, 202110.7811.0110.7110.8310.831,802,700
Oct. 18, 202110.6810.9210.5110.7010.701,605,100
Oct. 15, 202110.6010.9310.5010.7810.783,234,800
Oct. 14, 202110.0110.4810.0110.2810.282,535,100
Oct. 13, 20219.649.829.639.749.741,421,600
Oct. 12, 20219.369.609.369.609.602,106,200
Oct. 08, 20219.489.609.359.369.361,801,500
Oct. 07, 20219.169.459.149.379.372,103,000
Oct. 06, 20219.339.368.909.139.132,819,700
Oct. 05, 20219.119.419.019.419.413,108,800
Oct. 04, 20219.019.269.009.199.192,076,800
Oct. 01, 20219.139.208.818.938.932,489,200
Sep. 30, 20219.039.198.899.119.113,435,900
Sep. 29, 20219.199.239.069.109.101,262,000
Sep. 28, 20219.259.309.219.309.301,184,800
Sep. 27, 20219.149.388.999.359.352,240,600
Sep. 24, 20219.029.188.849.159.152,084,800
Sep. 23, 20218.939.208.919.149.141,607,900
Sep. 22, 20218.939.138.938.998.992,117,200
Sep. 21, 20218.989.078.638.778.772,480,500
Sep. 20, 20218.758.868.568.828.822,097,100
Sep. 17, 20219.039.148.779.039.034,452,400
Sep. 16, 20219.469.468.979.019.012,918,600
Sep. 15, 20219.559.719.509.599.592,414,100
Sep. 14, 20219.499.659.369.429.425,194,400
Sep. 13, 20219.789.899.449.539.532,470,200
Sep. 10, 20219.9410.109.729.739.732,386,800
Sep. 09, 20219.719.859.569.689.682,310,700
Sep. 08, 202110.0910.139.579.619.613,654,100
Sep. 07, 202110.1910.3010.0610.1210.121,645,500
Sep. 03, 202110.2910.3510.1210.2110.211,347,000
Sep. 02, 202110.0410.3010.0210.1910.191,456,100
Sep. 02, 20210.18 Dividend
Sep. 01, 202110.0910.2410.0610.139.952,338,500
Aug. 31, 202110.2710.3310.0510.2010.023,501,600
Aug. 30, 202110.4810.4810.2210.2210.04943,900
Aug. 27, 202110.1810.4910.1310.3510.171,492,700
Aug. 26, 202110.1910.2410.0410.139.952,400,400
Aug. 25, 202110.2910.4210.1910.2410.06933,300
Aug. 24, 202110.0810.5410.0210.4210.231,112,800
Aug. 23, 20219.8210.139.819.979.792,811,800
Aug. 20, 20219.749.859.579.699.522,075,900
Aug. 19, 202110.0210.239.639.709.532,695,300
Aug. 18, 202110.7010.7010.4410.5010.312,073,200
Aug. 17, 202110.8610.8610.6410.7710.581,804,900
Aug. 16, 202111.1411.2210.8610.9310.741,587,200
Aug. 13, 202111.2211.3811.1811.2911.09983,800
Aug. 12, 202111.2111.2411.1611.2211.02887,900
Aug. 11, 202111.3711.4211.1111.3011.101,454,300
Aug. 10, 202111.1011.4911.0611.3811.181,861,600
Aug. 09, 202111.0811.2111.0411.1310.932,132,800
Aug. 06, 202111.1911.3911.1511.2811.082,275,300
Aug. 05, 202111.0211.2810.8711.1410.941,063,800
Aug. 04, 202111.0611.2210.9911.0610.862,162,200
Aug. 03, 202111.2011.2210.8611.1310.932,978,400
Jul. 30, 202110.9811.4710.9411.3711.172,757,800
Jul. 29, 202110.7911.5110.2111.2111.016,476,900
Jul. 28, 202111.1611.5111.0011.4511.252,020,800
Jul. 27, 202111.4911.6710.9911.1210.922,689,400
Jul. 26, 202111.5811.7211.4211.5511.341,460,000
Jul. 23, 202111.2111.3911.1311.3211.121,280,000
Jul. 22, 202111.2611.3911.1411.2111.011,022,700
Jul. 21, 202111.1311.3611.0911.2311.031,069,300
Jul. 20, 202111.0011.1610.8111.0210.821,623,900
Jul. 19, 202110.7511.0010.5110.9610.773,204,700
Jul. 16, 202111.6511.6711.0311.0710.872,079,500
Jul. 15, 202111.6011.8111.4511.5911.381,051,200
Jul. 14, 202111.7611.7911.4411.5411.331,050,700
Jul. 13, 202111.6111.8811.6111.6511.44832,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...