Lundin Mining Corporation (LUN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 8.33 | 8.56 | 8.21 | 8.55 | 8.55 | 5,128,000 |
| Dec 01, 2022 | 8.33 | 8.53 | 8.31 | 8.45 | 8.45 | 2,277,500 |
| Dec 01, 2022 | 0.09 Dividend | |||||
| Nov 30, 2022 | 8.41 | 8.46 | 8.09 | 8.28 | 8.19 | 7,811,600 |
| Nov 29, 2022 | 8.01 | 8.28 | 8.01 | 8.24 | 8.15 | 2,525,400 |
| Nov 28, 2022 | 8.10 | 8.16 | 7.87 | 7.93 | 7.84 | 3,643,300 |
| Nov 25, 2022 | 8.20 | 8.23 | 8.12 | 8.16 | 8.07 | 574,600 |
| Nov 24, 2022 | 8.12 | 8.24 | 8.12 | 8.23 | 8.14 | 2,057,600 |
| Nov 23, 2022 | 7.91 | 8.22 | 7.91 | 8.13 | 8.04 | 4,536,700 |
| Nov 22, 2022 | 7.79 | 7.90 | 7.71 | 7.89 | 7.80 | 4,967,800 |
| Nov 21, 2022 | 7.67 | 7.68 | 7.53 | 7.67 | 7.59 | 6,416,400 |
| Nov 18, 2022 | 7.89 | 7.91 | 7.66 | 7.68 | 7.60 | 2,925,300 |
| Nov 17, 2022 | 7.80 | 7.91 | 7.70 | 7.88 | 7.79 | 4,848,200 |
| Nov 16, 2022 | 8.21 | 8.25 | 7.97 | 7.98 | 7.89 | 5,692,500 |
| Nov 15, 2022 | 8.41 | 8.50 | 8.26 | 8.26 | 8.17 | 5,097,100 |
| Nov 14, 2022 | 8.18 | 8.33 | 8.15 | 8.28 | 8.19 | 8,492,600 |
| Nov 11, 2022 | 8.20 | 8.41 | 8.15 | 8.23 | 8.14 | 3,111,300 |
| Nov 10, 2022 | 7.93 | 8.16 | 7.85 | 8.08 | 7.99 | 3,662,300 |
| Nov 09, 2022 | 7.92 | 7.96 | 7.54 | 7.59 | 7.51 | 3,350,600 |
| Nov 08, 2022 | 7.88 | 8.04 | 7.77 | 8.01 | 7.92 | 3,916,700 |
| Nov 07, 2022 | 8.04 | 8.04 | 7.74 | 7.77 | 7.69 | 2,467,800 |
| Nov 04, 2022 | 7.83 | 8.36 | 7.80 | 8.04 | 7.95 | 3,832,400 |
| Nov 03, 2022 | 7.26 | 7.48 | 7.22 | 7.38 | 7.30 | 3,399,900 |
| Nov 02, 2022 | 7.59 | 7.65 | 7.35 | 7.36 | 7.28 | 4,370,400 |
| Nov 01, 2022 | 7.35 | 7.73 | 7.35 | 7.67 | 7.59 | 2,620,700 |
| Oct 31, 2022 | 7.18 | 7.33 | 7.10 | 7.14 | 7.06 | 6,489,500 |
| Oct 28, 2022 | 7.37 | 7.40 | 7.16 | 7.28 | 7.20 | 2,342,700 |
| Oct 27, 2022 | 7.47 | 7.59 | 7.35 | 7.43 | 7.35 | 1,876,000 |
| Oct 26, 2022 | 6.79 | 7.84 | 6.75 | 7.50 | 7.42 | 4,993,400 |
| Oct 25, 2022 | 6.82 | 7.07 | 6.82 | 7.06 | 6.98 | 2,008,500 |
| Oct 24, 2022 | 6.98 | 6.98 | 6.77 | 6.87 | 6.80 | 3,040,000 |
| Oct 21, 2022 | 6.65 | 7.09 | 6.61 | 7.09 | 7.01 | 3,819,100 |
| Oct 20, 2022 | 6.66 | 6.93 | 6.55 | 6.69 | 6.62 | 1,943,300 |
| Oct 19, 2022 | 6.63 | 6.70 | 6.54 | 6.63 | 6.56 | 1,274,200 |
| Oct 18, 2022 | 6.97 | 6.97 | 6.64 | 6.67 | 6.60 | 1,844,600 |
| Oct 17, 2022 | 6.76 | 6.87 | 6.72 | 6.85 | 6.78 | 2,817,900 |
| Oct 14, 2022 | 6.78 | 6.83 | 6.54 | 6.60 | 6.53 | 1,799,500 |
| Oct 13, 2022 | 6.46 | 6.81 | 6.33 | 6.72 | 6.65 | 1,741,700 |
| Oct 12, 2022 | 6.50 | 6.64 | 6.45 | 6.63 | 6.56 | 2,719,200 |
| Oct 11, 2022 | 6.60 | 6.72 | 6.47 | 6.53 | 6.46 | 3,832,700 |
| Oct 07, 2022 | 6.88 | 6.88 | 6.60 | 6.65 | 6.58 | 2,214,400 |
| Oct 06, 2022 | 7.05 | 7.21 | 6.86 | 7.00 | 6.92 | 3,767,300 |
| Oct 05, 2022 | 7.04 | 7.16 | 6.91 | 7.14 | 7.06 | 2,399,900 |
| Oct 04, 2022 | 7.25 | 7.34 | 7.14 | 7.19 | 7.11 | 2,945,700 |
| Oct 03, 2022 | 7.03 | 7.24 | 6.86 | 7.10 | 7.02 | 4,128,500 |
| Sept 30, 2022 | 6.98 | 7.10 | 6.85 | 6.98 | 6.90 | 2,731,500 |
| Sept 29, 2022 | 6.77 | 6.98 | 6.70 | 6.97 | 6.89 | 2,101,200 |
| Sept 28, 2022 | 6.52 | 6.87 | 6.43 | 6.83 | 6.76 | 3,314,100 |
| Sept 27, 2022 | 6.37 | 6.65 | 6.33 | 6.49 | 6.42 | 8,165,900 |
| Sept 26, 2022 | 6.40 | 6.56 | 6.24 | 6.28 | 6.21 | 12,634,000 |
| Sept 23, 2022 | 6.81 | 6.85 | 6.33 | 6.44 | 6.37 | 7,168,800 |
| Sept 22, 2022 | 7.21 | 7.21 | 6.95 | 7.03 | 6.95 | 3,125,200 |
| Sept 21, 2022 | 7.15 | 7.23 | 7.04 | 7.10 | 7.02 | 2,852,000 |
| Sept 20, 2022 | 7.14 | 7.18 | 7.01 | 7.11 | 7.03 | 4,790,700 |
| Sept 19, 2022 | 6.94 | 7.30 | 6.92 | 7.26 | 7.18 | 5,738,200 |
| Sept 16, 2022 | 6.92 | 7.17 | 6.82 | 7.05 | 6.97 | 4,648,800 |
| Sept 15, 2022 | 7.00 | 7.16 | 6.91 | 7.06 | 6.98 | 1,647,200 |
| Sept 14, 2022 | 7.21 | 7.21 | 6.91 | 7.03 | 6.95 | 5,148,200 |
| Sept 13, 2022 | 7.33 | 7.45 | 7.22 | 7.24 | 7.16 | 2,040,100 |
| Sept 12, 2022 | 7.32 | 7.57 | 7.21 | 7.50 | 7.42 | 7,812,100 |
| Sept 09, 2022 | 7.06 | 7.21 | 7.02 | 7.20 | 7.12 | 4,443,200 |
| Sept 08, 2022 | 6.70 | 6.96 | 6.65 | 6.95 | 6.87 | 2,387,200 |
| Sept 07, 2022 | 6.57 | 6.75 | 6.51 | 6.72 | 6.65 | 2,483,300 |
| Sept 06, 2022 | 6.73 | 6.93 | 6.64 | 6.69 | 6.62 | 2,535,800 |
| Sept 02, 2022 | 6.58 | 6.82 | 6.54 | 6.60 | 6.53 | 4,566,900 |
| Sept 01, 2022 | 6.62 | 6.74 | 6.40 | 6.42 | 6.35 | 2,655,000 |
| Sept 01, 2022 | 0.09 Dividend | |||||
| Aug 31, 2022 | 6.83 | 6.93 | 6.79 | 6.83 | 6.67 | 4,453,200 |
| Aug 30, 2022 | 7.05 | 7.09 | 6.75 | 6.86 | 6.70 | 3,374,500 |
| Aug 29, 2022 | 7.25 | 7.25 | 7.10 | 7.15 | 6.98 | 7,933,100 |
| Aug 26, 2022 | 7.45 | 7.45 | 7.21 | 7.24 | 7.07 | 3,822,200 |
| Aug 25, 2022 | 7.49 | 7.53 | 7.26 | 7.36 | 7.18 | 5,730,300 |
| Aug 24, 2022 | 7.28 | 7.47 | 7.17 | 7.42 | 7.24 | 3,423,700 |
| Aug 23, 2022 | 6.85 | 7.43 | 6.85 | 7.38 | 7.20 | 5,751,500 |
| Aug 22, 2022 | 6.75 | 6.84 | 6.72 | 6.81 | 6.65 | 3,808,400 |
| Aug 19, 2022 | 7.02 | 7.05 | 6.83 | 6.87 | 6.71 | 4,593,100 |
| Aug 18, 2022 | 7.17 | 7.23 | 7.07 | 7.09 | 6.92 | 1,326,700 |
| Aug 17, 2022 | 7.30 | 7.35 | 6.91 | 7.06 | 6.89 | 5,203,700 |
| Aug 16, 2022 | 7.34 | 7.48 | 7.26 | 7.48 | 7.30 | 2,533,300 |
| Aug 15, 2022 | 7.22 | 7.32 | 7.16 | 7.28 | 7.11 | 4,722,200 |
| Aug 12, 2022 | 7.14 | 7.38 | 7.10 | 7.35 | 7.17 | 2,231,300 |
| Aug 11, 2022 | 7.13 | 7.37 | 7.08 | 7.13 | 6.96 | 7,221,500 |
| Aug 10, 2022 | 6.94 | 7.08 | 6.91 | 7.01 | 6.84 | 5,483,200 |
| Aug 09, 2022 | 6.95 | 6.98 | 6.77 | 6.83 | 6.67 | 5,375,100 |
| Aug 08, 2022 | 6.87 | 7.01 | 6.87 | 6.95 | 6.78 | 4,768,000 |
| Aug 05, 2022 | 6.82 | 6.90 | 6.73 | 6.85 | 6.69 | 2,494,300 |
| Aug 04, 2022 | 6.60 | 6.91 | 6.60 | 6.82 | 6.66 | 4,394,200 |
| Aug 03, 2022 | 6.75 | 6.83 | 6.57 | 6.64 | 6.48 | 6,197,200 |
| Aug 02, 2022 | 7.01 | 7.04 | 6.62 | 6.72 | 6.56 | 7,827,500 |
| Jul 29, 2022 | 7.00 | 7.38 | 7.00 | 7.22 | 7.05 | 4,705,800 |
| Jul 28, 2022 | 6.97 | 7.05 | 6.73 | 7.00 | 6.83 | 5,455,500 |
| Jul 27, 2022 | 7.16 | 7.24 | 7.06 | 7.22 | 7.05 | 3,817,100 |
| Jul 26, 2022 | 7.28 | 7.40 | 7.06 | 7.10 | 6.93 | 2,658,800 |
| Jul 25, 2022 | 7.46 | 7.53 | 7.20 | 7.24 | 7.07 | 3,215,900 |
| Jul 22, 2022 | 7.51 | 7.64 | 7.34 | 7.35 | 7.17 | 2,046,800 |
| Jul 21, 2022 | 7.57 | 7.62 | 7.37 | 7.40 | 7.22 | 2,846,400 |
| Jul 20, 2022 | 7.69 | 7.75 | 7.50 | 7.63 | 7.45 | 1,984,300 |
| Jul 19, 2022 | 7.59 | 7.75 | 7.37 | 7.70 | 7.52 | 2,878,000 |
| Jul 18, 2022 | 7.41 | 7.82 | 7.41 | 7.65 | 7.47 | 2,946,800 |
| Jul 15, 2022 | 7.19 | 7.31 | 7.10 | 7.26 | 7.09 | 1,993,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
