UK markets open in 5 hours 24 minutes

Lundin Mining Corporation (LUN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.60+0.28 (+1.83%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202415.5715.7815.3715.6015.603,391,200
24 Apr 202415.4015.5915.2315.3215.321,561,600
23 Apr 202415.4715.5115.0615.2515.252,243,200
22 Apr 202415.4915.9215.2915.7915.792,551,700
19 Apr 202416.0016.0715.7715.8415.842,046,100
18 Apr 202415.6816.1515.6416.0516.052,414,200
17 Apr 202415.5016.0515.4815.6415.642,858,500
16 Apr 202415.0815.3314.8915.2315.233,161,700
15 Apr 202415.7615.8615.3315.4115.411,845,300
12 Apr 202416.0116.1815.5215.6215.623,129,400
11 Apr 202415.9515.9615.3215.5515.553,915,700
10 Apr 202416.1016.2615.7715.8715.872,999,700
09 Apr 202416.0516.5115.8816.4716.476,695,400
08 Apr 202416.0016.1715.7416.0216.023,066,700
05 Apr 202415.2815.9415.1115.9115.914,505,300
04 Apr 202414.5915.5014.5915.3515.354,642,000
03 Apr 202414.6714.7214.4514.5114.511,846,500
02 Apr 202414.1914.6014.1914.5514.552,204,600
01 Apr 202413.9914.2013.6914.1614.162,163,100
28 Mar 202413.5813.9713.4513.8613.862,739,600
27 Mar 202413.5513.6713.3013.4013.401,924,000
26 Mar 202413.3313.4313.1213.1313.131,307,400
25 Mar 202413.2513.3713.0813.1413.141,757,700
22 Mar 202413.1913.3313.0113.3013.301,669,800
21 Mar 202413.8013.8013.1613.2313.2310,943,300
21 Mar 20240.09 Dividend
20 Mar 202413.1913.7413.1013.6513.562,908,500
19 Mar 202413.1213.2612.9613.0913.002,587,800
18 Mar 202413.5713.6613.2413.2613.174,274,200
15 Mar 202413.0613.7513.0113.5813.495,824,000
14 Mar 202412.7613.0312.6112.9412.8512,741,300
13 Mar 202411.8212.9411.8112.7312.652,498,600
12 Mar 202411.6411.7311.3611.6111.531,690,800
11 Mar 202411.4711.6911.4011.6211.54604,100
08 Mar 202411.4911.6811.4611.5711.491,521,700
07 Mar 202411.5011.7311.4811.5411.461,638,100
06 Mar 202411.0011.4310.9211.3811.302,032,700
05 Mar 202410.8811.0910.7110.8010.731,048,900
04 Mar 202410.8410.9110.7710.8110.74915,100
01 Mar 202410.8610.9810.6610.8110.741,292,200
29 Feb 202410.7211.0710.6710.7310.665,116,900
28 Feb 202410.8410.8510.5610.5910.521,162,500
27 Feb 202410.9010.9510.7210.8910.82928,800
26 Feb 202410.7510.8210.6410.7110.64823,200
23 Feb 202410.7310.9510.6810.9410.871,169,100
22 Feb 202411.2411.2610.6710.7110.642,253,100
21 Feb 202411.3211.4010.9711.0711.001,449,800
20 Feb 202411.5911.6511.2011.3611.291,077,700
16 Feb 202411.2611.7911.2611.6911.612,107,600
15 Feb 202411.1011.1510.9711.1211.052,492,400
14 Feb 202411.0011.0910.9510.9910.921,734,000
13 Feb 202410.9811.0310.8510.9810.911,771,000
12 Feb 202411.0511.2310.9911.1211.05704,800
09 Feb 202410.9511.0610.9411.0210.951,363,300
08 Feb 202410.9811.1210.9510.9910.921,084,000
07 Feb 202411.2111.2210.9311.0610.991,186,100
06 Feb 202411.2211.3211.1311.1511.081,342,100
05 Feb 202410.9211.1110.7911.0811.011,302,200
02 Feb 202410.9611.1310.9411.1011.032,035,400
01 Feb 202411.0011.1410.9311.0811.011,427,800
31 Jan 202411.0611.3010.9310.9810.911,951,500
30 Jan 202411.0611.2010.8511.1611.091,478,700
29 Jan 202411.0311.2010.9611.1811.111,253,000
26 Jan 202410.9311.1210.9311.0711.00808,400
25 Jan 202411.0911.1910.8410.9910.921,586,100
24 Jan 202410.8011.2210.8010.9910.922,398,800
23 Jan 202410.1410.6710.1410.5410.471,755,200
22 Jan 202410.0310.099.909.999.921,514,000
19 Jan 20249.8510.229.8510.2010.131,971,200
18 Jan 202410.0810.129.879.929.851,802,400
17 Jan 202410.1810.2610.0410.0710.002,258,200
16 Jan 202410.6010.6010.3310.3410.272,801,700
15 Jan 202410.7710.8410.5310.8210.75629,300
12 Jan 202410.4410.8110.4410.6710.601,725,700
11 Jan 202410.5910.6110.3810.5210.451,423,900
10 Jan 202410.5310.8010.5210.6210.551,569,000
09 Jan 202410.8210.8310.4410.5310.461,570,200
08 Jan 202410.8611.0510.8210.9010.831,346,200
05 Jan 202410.7111.0610.6710.9310.861,473,300
04 Jan 202410.6710.9110.5810.8510.781,290,000
03 Jan 202410.6610.7810.4410.7210.651,450,700
02 Jan 202410.7210.9810.6810.8110.74990,300
29 Dec 202310.8210.8710.7010.8410.771,644,600
28 Dec 202310.9711.0910.8010.8310.762,138,300
27 Dec 202311.0011.0810.9511.0310.961,721,300
22 Dec 202310.9711.0710.8210.9310.862,081,900
21 Dec 202310.9010.9610.7610.9410.872,262,600
20 Dec 202310.9011.0210.7110.7210.652,228,100
19 Dec 202310.7810.9810.6810.9710.901,338,400
18 Dec 202310.8010.8610.5410.6310.562,425,900
15 Dec 202310.6610.8810.6010.7310.662,671,500
14 Dec 202310.4110.8310.3810.8110.744,181,100
13 Dec 20239.7210.219.6710.1810.113,254,800
12 Dec 20239.879.919.729.829.762,318,300
11 Dec 20239.739.999.689.909.832,728,400
08 Dec 20239.689.949.629.899.822,274,200
07 Dec 20239.529.639.499.609.541,665,700
06 Dec 20239.499.659.339.389.321,687,400
05 Dec 20239.479.589.349.419.352,755,900
04 Dec 20239.509.629.369.569.501,952,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...