Canada markets closed

Lundin Mining Corporation (LUN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.50+0.75 (+4.48%)
At close: 04:00PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202417.2517.7017.1017.5017.504,186,400
May 16, 202416.7016.9016.5116.7516.751,951,800
May 15, 202417.1017.2516.6316.7216.723,098,900
May 14, 202416.4817.0716.2116.9916.992,629,600
May 13, 202416.1516.1916.0016.0516.053,798,300
May 10, 202416.2116.4016.0616.0616.061,118,600
May 09, 202415.8416.1615.7715.9415.94945,800
May 08, 202415.9516.2815.6215.8515.852,719,800
May 07, 202415.8216.2415.7016.1916.191,786,600
May 06, 202415.2815.8715.2815.8415.841,796,500
May 03, 202415.2815.4215.0115.1515.151,922,000
May 02, 202414.9915.1514.7415.0315.032,682,600
May 01, 202415.5115.6215.2715.3515.354,209,300
Apr 30, 202416.0716.3415.6515.7215.726,574,700
Apr 29, 202416.2516.4915.9416.4816.483,910,800
Apr 26, 202415.7716.3215.7016.2316.234,190,900
Apr 25, 202415.5715.7815.3715.6015.603,391,200
Apr 24, 202415.4015.5915.2315.3215.321,561,600
Apr 23, 202415.4715.5115.0615.2515.252,243,200
Apr 22, 202415.4915.9215.2915.7915.792,551,700
Apr 19, 202416.0016.0715.7715.8415.842,046,100
Apr 18, 202415.6816.1515.6416.0516.052,414,200
Apr 18, 20240.09 Dividend
Apr 17, 202415.5016.0515.4815.6415.552,858,500
Apr 16, 202415.0815.3314.8915.2315.143,161,700
Apr 15, 202415.7615.8615.3315.4115.321,845,300
Apr 12, 202416.0116.1815.5215.6215.533,129,400
Apr 11, 202415.9515.9615.3215.5515.463,915,700
Apr 10, 202416.1016.2615.7715.8715.782,999,700
Apr 09, 202416.0516.5115.8816.4716.386,695,400
Apr 08, 202416.0016.1715.7416.0215.933,066,700
Apr 05, 202415.2815.9415.1115.9115.824,505,300
Apr 04, 202414.5915.5014.5915.3515.264,642,000
Apr 03, 202414.6714.7214.4514.5114.431,846,500
Apr 02, 202414.1914.6014.1914.5514.472,204,600
Apr 01, 202413.9914.2013.6914.1614.082,163,100
Mar 28, 202413.5813.9713.4513.8613.782,739,600
Mar 27, 202413.5513.6713.3013.4013.321,924,000
Mar 26, 202413.3313.4313.1213.1313.051,307,400
Mar 25, 202413.2513.3713.0813.1413.061,757,700
Mar 22, 202413.1913.3313.0113.3013.221,669,800
Mar 21, 202413.8013.8013.1613.2313.1510,943,300
Mar 21, 20240.09 Dividend
Mar 20, 202413.1913.7413.1013.6513.482,908,500
Mar 19, 202413.1213.2612.9613.0912.932,587,800
Mar 18, 202413.5713.6613.2413.2613.104,274,200
Mar 15, 202413.0613.7513.0113.5813.415,824,000
Mar 14, 202412.7613.0312.6112.9412.7812,741,300
Mar 13, 202411.8212.9411.8112.7312.572,498,600
Mar 12, 202411.6411.7311.3611.6111.471,690,800
Mar 11, 202411.4711.6911.4011.6211.48604,100
Mar 08, 202411.4911.6811.4611.5711.431,521,700
Mar 07, 202411.5011.7311.4811.5411.401,638,100
Mar 06, 202411.0011.4310.9211.3811.242,032,700
Mar 05, 202410.8811.0910.7110.8010.671,048,900
Mar 04, 202410.8410.9110.7710.8110.68915,100
Mar 01, 202410.8610.9810.6610.8110.681,292,200
Feb 29, 202410.7211.0710.6710.7310.605,116,900
Feb 28, 202410.8410.8510.5610.5910.461,162,500
Feb 27, 202410.9010.9510.7210.8910.76928,800
Feb 26, 202410.7510.8210.6410.7110.58823,200
Feb 23, 202410.7310.9510.6810.9410.811,169,100
Feb 22, 202411.2411.2610.6710.7110.582,253,100
Feb 21, 202411.3211.4010.9711.0710.931,449,800
Feb 20, 202411.5911.6511.2011.3611.221,077,700
Feb 16, 202411.2611.7911.2611.6911.552,107,600
Feb 15, 202411.1011.1510.9711.1210.982,492,400
Feb 14, 202411.0011.0910.9510.9910.851,734,000
Feb 13, 202410.9811.0310.8510.9810.841,771,000
Feb 12, 202411.0511.2310.9911.1210.98704,800
Feb 09, 202410.9511.0610.9411.0210.881,363,300
Feb 08, 202410.9811.1210.9510.9910.851,084,000
Feb 07, 202411.2111.2210.9311.0610.921,186,100
Feb 06, 202411.2211.3211.1311.1511.011,342,100
Feb 05, 202410.9211.1110.7911.0810.941,302,200
Feb 02, 202410.9611.1310.9411.1010.962,035,400
Feb 01, 202411.0011.1410.9311.0810.941,427,800
Jan 31, 202411.0611.3010.9310.9810.841,951,500
Jan 30, 202411.0611.2010.8511.1611.021,478,700
Jan 29, 202411.0311.2010.9611.1811.041,253,000
Jan 26, 202410.9311.1210.9311.0710.93808,400
Jan 25, 202411.0911.1910.8410.9910.851,586,100
Jan 24, 202410.8011.2210.8010.9910.852,398,800
Jan 23, 202410.1410.6710.1410.5410.411,755,200
Jan 22, 202410.0310.099.909.999.871,514,000
Jan 19, 20249.8510.229.8510.2010.071,971,200
Jan 18, 202410.0810.129.879.929.801,802,400
Jan 17, 202410.1810.2610.0410.079.952,258,200
Jan 16, 202410.6010.6010.3310.3410.212,801,700
Jan 15, 202410.7710.8410.5310.8210.69629,300
Jan 12, 202410.4410.8110.4410.6710.541,725,700
Jan 11, 202410.5910.6110.3810.5210.391,423,900
Jan 10, 202410.5310.8010.5210.6210.491,569,000
Jan 09, 202410.8210.8310.4410.5310.401,570,200
Jan 08, 202410.8611.0510.8210.9010.771,346,200
Jan 05, 202410.7111.0610.6710.9310.801,473,300
Jan 04, 202410.6710.9110.5810.8510.721,290,000
Jan 03, 202410.6610.7810.4410.7210.591,450,700
Jan 02, 202410.7210.9810.6810.8110.68990,300
Dec 29, 202310.8210.8710.7010.8410.711,644,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...