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 |
|---|---|---|---|---|---|---|
| Nov 13, 2018 | 5.370 | 5.600 | 5.370 | 5.555 | 5.555 | 1,954,231 |
| Nov 12, 2018 | 5.570 | 5.570 | 5.250 | 5.300 | 5.300 | 2,530,900 |
| Nov 09, 2018 | 5.430 | 5.530 | 5.310 | 5.340 | 5.340 | 2,254,500 |
| Nov 08, 2018 | 5.800 | 5.810 | 5.570 | 5.570 | 5.570 | 1,532,200 |
| Nov 07, 2018 | 5.730 | 5.830 | 5.640 | 5.810 | 5.810 | 2,083,000 |
| Nov 06, 2018 | 5.680 | 5.770 | 5.600 | 5.670 | 5.670 | 919,000 |
| Nov 05, 2018 | 5.740 | 5.850 | 5.610 | 5.680 | 5.680 | 2,919,200 |
| Nov 02, 2018 | 6.200 | 6.200 | 5.690 | 5.800 | 5.800 | 3,205,400 |
| Nov 01, 2018 | 5.550 | 5.970 | 5.440 | 5.890 | 5.890 | 3,997,700 |
| Oct 31, 2018 | 5.350 | 5.560 | 5.290 | 5.410 | 5.410 | 3,875,600 |
| Oct 30, 2018 | 5.090 | 5.330 | 5.090 | 5.300 | 5.300 | 2,854,100 |
| Oct 29, 2018 | 5.340 | 5.460 | 5.090 | 5.110 | 5.110 | 3,834,000 |
| Oct 26, 2018 | 4.840 | 5.270 | 4.840 | 5.250 | 5.250 | 3,812,400 |
| Oct 25, 2018 | 4.770 | 5.220 | 4.700 | 4.940 | 4.940 | 4,410,500 |
| Oct 24, 2018 | 5.150 | 5.160 | 4.820 | 4.850 | 4.850 | 4,258,400 |
| Oct 23, 2018 | 5.250 | 5.260 | 5.010 | 5.150 | 5.150 | 3,748,700 |
| Oct 22, 2018 | 5.480 | 5.500 | 5.290 | 5.350 | 5.350 | 4,752,400 |
| Oct 19, 2018 | 5.520 | 5.550 | 5.410 | 5.410 | 5.410 | 2,717,400 |
| Oct 18, 2018 | 5.750 | 5.750 | 5.460 | 5.470 | 5.470 | 2,647,500 |
| Oct 17, 2018 | 5.870 | 5.920 | 5.740 | 5.810 | 5.810 | 3,375,300 |
| Oct 16, 2018 | 6.010 | 6.010 | 5.840 | 5.890 | 5.890 | 2,645,200 |
| Oct 15, 2018 | 6.100 | 6.100 | 5.950 | 5.960 | 5.960 | 1,628,100 |
| Oct 12, 2018 | 6.080 | 6.170 | 5.990 | 6.050 | 6.050 | 2,045,500 |
| Oct 11, 2018 | 6.020 | 6.050 | 5.860 | 5.960 | 5.960 | 3,387,300 |
| Oct 10, 2018 | 6.220 | 6.300 | 6.020 | 6.070 | 6.070 | 2,160,200 |
| Oct 09, 2018 | 6.370 | 6.410 | 6.220 | 6.270 | 6.270 | 1,352,800 |
| Oct 05, 2018 | 6.490 | 6.540 | 6.300 | 6.340 | 6.340 | 1,825,300 |
| Oct 04, 2018 | 6.730 | 6.790 | 6.450 | 6.520 | 6.520 | 2,107,000 |
| Oct 03, 2018 | 6.850 | 6.860 | 6.650 | 6.670 | 6.670 | 1,602,500 |
| Oct 02, 2018 | 6.840 | 7.020 | 6.790 | 6.790 | 6.790 | 1,154,600 |
| Oct 01, 2018 | 6.840 | 6.910 | 6.690 | 6.800 | 6.800 | 1,304,300 |
| Sep 28, 2018 | 6.650 | 6.940 | 6.600 | 6.840 | 6.840 | 3,291,900 |
| Sep 27, 2018 | 6.750 | 6.750 | 6.560 | 6.560 | 6.560 | 2,784,000 |
| Sep 26, 2018 | 6.960 | 6.960 | 6.760 | 6.780 | 6.780 | 2,630,700 |
| Sep 25, 2018 | 6.940 | 7.070 | 6.910 | 7.020 | 7.020 | 1,503,400 |
| Sep 24, 2018 | 7.200 | 7.200 | 6.840 | 6.840 | 6.840 | 2,843,300 |
| Sep 21, 2018 | 7.180 | 7.280 | 7.060 | 7.130 | 7.130 | 3,205,000 |
| Sep 20, 2018 | 6.960 | 7.110 | 6.940 | 7.070 | 7.070 | 4,333,600 |
| Sep 19, 2018 | 6.650 | 6.960 | 6.650 | 6.820 | 6.820 | 2,477,000 |
| Sep 18, 2018 | 6.640 | 6.710 | 6.510 | 6.640 | 6.640 | 2,188,600 |
| Sep 17, 2018 | 6.430 | 6.590 | 6.410 | 6.520 | 6.520 | 992,500 |
| Sep 14, 2018 | 6.420 | 6.450 | 6.310 | 6.380 | 6.380 | 1,557,600 |
| Sep 13, 2018 | 6.540 | 6.600 | 6.340 | 6.460 | 6.460 | 2,891,300 |
| Sep 12, 2018 | 6.290 | 6.690 | 6.220 | 6.590 | 6.590 | 3,971,900 |
| Sep 11, 2018 | 6.240 | 6.370 | 6.130 | 6.340 | 6.340 | 2,270,800 |
| Sep 10, 2018 | 6.380 | 6.530 | 6.280 | 6.430 | 6.430 | 2,996,900 |
| Sep 07, 2018 | 6.270 | 6.530 | 6.240 | 6.440 | 6.440 | 2,812,200 |
| Sep 06, 2018 | 6.240 | 6.450 | 6.100 | 6.200 | 6.200 | 2,582,400 |
| Sep 06, 2018 | 0.03 Dividend | |||||
| Sep 05, 2018 | 6.280 | 6.380 | 6.180 | 6.200 | 6.170 | 1,922,500 |
| Sep 04, 2018 | 6.110 | 6.210 | 6.000 | 6.150 | 6.120 | 1,786,000 |
| Aug 31, 2018 | 6.290 | 6.320 | 6.190 | 6.220 | 6.190 | 1,723,000 |
| Aug 30, 2018 | 6.380 | 6.440 | 6.300 | 6.310 | 6.279 | 1,067,700 |
| Aug 29, 2018 | 6.530 | 6.530 | 6.420 | 6.440 | 6.409 | 1,134,800 |
| Aug 28, 2018 | 6.590 | 6.690 | 6.450 | 6.530 | 6.498 | 2,794,200 |
| Aug 27, 2018 | 6.450 | 6.600 | 6.440 | 6.560 | 6.528 | 2,855,600 |
| Aug 24, 2018 | 6.350 | 6.550 | 6.350 | 6.420 | 6.389 | 1,874,000 |
| Aug 23, 2018 | 6.340 | 6.370 | 6.260 | 6.320 | 6.289 | 1,985,000 |
| Aug 22, 2018 | 6.420 | 6.500 | 6.370 | 6.440 | 6.409 | 1,429,100 |
| Aug 21, 2018 | 6.430 | 6.510 | 6.360 | 6.370 | 6.339 | 1,815,600 |
| Aug 20, 2018 | 6.460 | 6.520 | 6.390 | 6.400 | 6.369 | 3,690,500 |
| Aug 17, 2018 | 6.410 | 6.430 | 6.310 | 6.430 | 6.399 | 1,183,000 |
| Aug 16, 2018 | 6.410 | 6.500 | 6.370 | 6.390 | 6.359 | 4,030,100 |
| Aug 15, 2018 | 6.460 | 6.460 | 6.050 | 6.330 | 6.299 | 3,292,000 |
| Aug 14, 2018 | 6.640 | 6.700 | 6.570 | 6.660 | 6.628 | 1,519,100 |
| Aug 13, 2018 | 6.800 | 6.830 | 6.640 | 6.690 | 6.658 | 1,868,700 |
| Aug 10, 2018 | 6.810 | 6.870 | 6.800 | 6.800 | 6.767 | 1,165,800 |
| Aug 09, 2018 | 6.850 | 6.990 | 6.810 | 6.950 | 6.916 | 2,750,000 |
| Aug 08, 2018 | 6.820 | 6.840 | 6.750 | 6.820 | 6.787 | 1,078,700 |
| Aug 07, 2018 | 7.000 | 7.010 | 6.790 | 6.810 | 6.777 | 3,391,200 |
| Aug 03, 2018 | 6.940 | 6.970 | 6.880 | 6.940 | 6.906 | 1,766,200 |
| Aug 02, 2018 | 6.920 | 6.980 | 6.890 | 6.950 | 6.916 | 2,261,700 |
| Aug 01, 2018 | 7.100 | 7.100 | 7.000 | 7.030 | 6.996 | 1,442,500 |
| Jul 31, 2018 | 7.180 | 7.270 | 7.150 | 7.200 | 7.165 | 2,764,300 |
| Jul 30, 2018 | 7.050 | 7.080 | 7.000 | 7.050 | 7.016 | 1,211,600 |
| Jul 27, 2018 | 7.190 | 7.220 | 7.050 | 7.070 | 7.036 | 919,500 |
| Jul 26, 2018 | 7.130 | 7.530 | 7.090 | 7.160 | 7.125 | 1,661,200 |
| Jul 25, 2018 | 7.370 | 7.390 | 7.170 | 7.290 | 7.255 | 1,030,600 |
| Jul 24, 2018 | 7.310 | 7.450 | 7.300 | 7.390 | 7.354 | 2,831,200 |
| Jul 23, 2018 | 7.130 | 7.160 | 7.020 | 7.020 | 6.986 | 2,609,200 |
| Jul 20, 2018 | 7.180 | 7.250 | 7.120 | 7.130 | 7.095 | 1,735,500 |
| Jul 19, 2018 | 7.360 | 7.380 | 7.130 | 7.200 | 7.165 | 1,715,600 |
| Jul 18, 2018 | 7.520 | 7.540 | 7.420 | 7.510 | 7.474 | 2,512,000 |
| Jul 17, 2018 | 7.380 | 7.620 | 7.380 | 7.520 | 7.484 | 2,374,800 |
| Jul 16, 2018 | 7.420 | 7.510 | 7.380 | 7.480 | 7.444 | 1,745,700 |
| Jul 13, 2018 | 7.450 | 7.510 | 7.410 | 7.500 | 7.464 | 1,234,600 |
| Jul 12, 2018 | 7.520 | 7.570 | 7.440 | 7.480 | 7.444 | 2,153,600 |
| Jul 11, 2018 | 7.410 | 7.540 | 7.400 | 7.530 | 7.494 | 4,723,400 |
| Jul 10, 2018 | 7.640 | 7.760 | 7.630 | 7.730 | 7.693 | 1,899,600 |
| Jul 09, 2018 | 7.600 | 7.750 | 7.500 | 7.670 | 7.633 | 2,433,800 |
| Jul 06, 2018 | 7.380 | 7.470 | 7.340 | 7.470 | 7.434 | 989,400 |
| Jul 05, 2018 | 7.340 | 7.490 | 7.340 | 7.460 | 7.424 | 3,087,600 |
| Jul 04, 2018 | 7.230 | 7.360 | 7.170 | 7.320 | 7.285 | 1,214,100 |
| Jul 03, 2018 | 7.350 | 7.390 | 7.260 | 7.300 | 7.265 | 2,625,200 |
| Jun 29, 2018 | 7.250 | 7.310 | 7.180 | 7.310 | 7.275 | 2,748,800 |
| Jun 28, 2018 | 7.280 | 7.300 | 7.060 | 7.120 | 7.086 | 4,197,300 |
| Jun 27, 2018 | 7.630 | 7.650 | 7.340 | 7.380 | 7.344 | 3,018,000 |
| Jun 26, 2018 | 7.710 | 7.770 | 7.540 | 7.570 | 7.533 | 3,793,800 |
| Jun 25, 2018 | 7.900 | 7.930 | 7.630 | 7.660 | 7.623 | 3,397,900 |
| Jun 22, 2018 | 7.970 | 8.190 | 7.970 | 8.100 | 8.061 | 1,483,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
