LUN.TO - Lundin Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20188.658.748.328.478.473,717,600
Feb 15, 20188.708.818.568.668.663,243,500
Feb 14, 20188.258.778.238.698.693,557,800
Feb 13, 20188.098.398.038.378.373,016,000
Feb 12, 20187.948.077.758.028.022,604,200
Feb 09, 20188.078.117.577.877.876,753,600
Feb 08, 20188.118.227.737.787.783,840,500
Feb 07, 20188.348.448.098.148.141,979,600
Feb 06, 20188.398.618.298.518.511,834,300
Feb 05, 20188.538.728.458.498.492,118,800
Feb 02, 20188.838.848.478.508.501,880,300
Feb 01, 20188.819.078.788.918.911,743,300
Jan 31, 20188.758.908.608.898.892,746,200
Jan 30, 20188.868.918.618.648.642,253,500
Jan 29, 20188.878.928.808.918.911,350,900
Jan 26, 20189.019.048.828.838.831,471,900
Jan 25, 20189.129.218.868.938.932,698,900
Jan 24, 20188.969.138.919.099.093,877,800
Jan 23, 20188.508.798.358.788.782,619,300
Jan 22, 20188.618.758.558.758.754,564,300
Jan 19, 20188.868.928.818.818.811,535,300
Jan 18, 20189.069.108.808.828.825,135,000
Jan 17, 20188.939.178.929.119.114,336,000
Jan 16, 20188.719.048.708.938.934,247,800
Jan 15, 20188.808.948.768.948.94743,300
Jan 12, 20188.648.778.628.708.701,231,200
Jan 11, 20188.708.948.658.808.802,829,900
Jan 10, 20188.518.748.488.698.692,760,300
Jan 09, 20188.528.618.388.448.442,319,800
Jan 08, 20188.338.558.318.498.492,120,800
Jan 05, 20188.328.448.298.338.332,084,400
Jan 04, 20188.318.418.258.408.402,209,600
Jan 03, 20188.448.448.078.308.302,154,300
Jan 02, 20188.428.488.328.458.451,196,300
Dec 29, 20178.478.508.298.368.361,441,800
Dec 28, 20178.488.518.368.498.491,834,100
Dec 27, 20178.278.488.218.458.451,883,600
Dec 22, 20178.158.248.068.208.201,976,500
Dec 21, 20177.848.277.828.218.213,805,300
Dec 20, 20177.707.927.697.907.902,618,200
Dec 19, 20177.607.737.577.657.652,549,200
Dec 18, 20177.517.657.477.657.652,434,700
Dec 15, 20177.427.527.367.487.486,311,400
Dec 14, 20177.517.707.357.357.354,308,600
Dec 13, 20177.257.577.257.527.524,334,200
Dec 12, 20177.237.347.227.267.263,301,500
Dec 11, 20177.127.327.047.167.163,306,000
Dec 08, 20176.907.126.887.067.064,144,700
Dec 07, 20176.796.846.626.776.772,703,600
Dec 07, 20170.03 Dividend
Dec 06, 20176.927.026.746.816.785,020,500
Dec 05, 20176.757.026.646.936.907,015,000
Dec 04, 20177.147.216.997.067.037,195,400
Dec 01, 20177.487.537.217.227.1912,378,700
Nov 30, 20177.327.667.067.527.4974,935,600
Nov 29, 20179.179.238.868.968.922,804,300
Nov 28, 20179.199.359.069.209.162,495,700
Nov 27, 20179.489.489.089.239.192,572,000
Nov 24, 20179.719.829.449.539.491,697,900
Nov 23, 20179.549.799.529.709.661,138,000
Nov 22, 20179.469.629.429.499.452,182,100
Nov 21, 20179.229.469.229.369.322,589,700
Nov 20, 20179.369.379.039.069.022,383,100
Nov 17, 20179.149.429.129.429.382,855,100
Nov 16, 20179.159.258.999.109.063,711,200
Nov 15, 20179.289.288.959.059.014,082,500
Nov 14, 20179.849.889.319.379.334,309,900
Nov 13, 20179.8810.129.879.959.911,358,300
Nov 10, 20179.839.959.769.869.821,170,300
Nov 09, 20179.8710.019.709.829.781,756,900
Nov 08, 201710.1210.2210.0910.2010.161,828,200
Nov 07, 201710.0010.129.9510.1210.082,354,700
Nov 06, 20179.9610.159.9210.0510.012,797,900
Nov 03, 20179.909.929.639.759.712,014,800
Nov 02, 201710.0710.219.899.909.862,717,900
Nov 01, 201710.1410.199.9410.009.962,961,900
Oct 31, 20179.759.969.719.849.801,652,700
Oct 30, 20179.539.799.529.709.662,274,400
Oct 27, 20179.539.569.389.479.432,698,100
Oct 26, 201710.0910.139.299.629.583,333,900
Oct 25, 20179.9810.009.809.859.812,067,900
Oct 24, 201710.1010.189.8910.009.963,408,400
Oct 23, 201710.0310.229.9910.029.982,340,100
Oct 20, 20179.9210.039.899.979.934,028,500
Oct 19, 20179.779.819.599.759.712,450,400
Oct 18, 20179.819.969.739.839.792,044,200
Oct 17, 20179.879.919.719.739.693,092,800
Oct 16, 201710.1210.139.859.879.833,183,300
Oct 13, 20179.739.919.699.719.672,018,400
Oct 12, 20179.659.789.579.619.571,704,100
Oct 11, 20179.639.679.469.559.511,849,000
Oct 10, 20179.639.679.519.589.541,892,200
Oct 06, 20179.489.569.399.529.481,243,600
Oct 05, 20179.539.809.499.549.503,300,000
Oct 04, 20179.169.399.149.239.192,476,700
Oct 03, 20179.069.168.989.129.081,135,100
Oct 02, 20178.599.068.598.958.912,534,300
Sep 29, 20178.618.668.528.568.522,491,500
Sep 28, 20178.518.768.478.588.547,518,900
Sep 27, 20178.558.648.488.518.472,512,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...