Toronto - Delayed Quote CAD

Lundin Mining Corporation (LUN.TO)

15.60 +0.28 (+1.83%)
At close: April 25 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 15.57 15.78 15.37 15.60 15.60 3,388,726
Apr 24, 2024 15.40 15.59 15.23 15.32 15.32 1,561,600
Apr 23, 2024 15.47 15.51 15.06 15.25 15.25 2,243,200
Apr 22, 2024 15.49 15.92 15.29 15.79 15.79 2,551,700
Apr 19, 2024 16.00 16.07 15.77 15.84 15.84 2,046,100
Apr 18, 2024 15.68 16.15 15.64 16.05 16.05 2,414,200
Apr 17, 2024 15.50 16.05 15.48 15.64 15.64 2,858,500
Apr 16, 2024 15.08 15.33 14.89 15.23 15.23 3,161,700
Apr 15, 2024 15.76 15.86 15.33 15.41 15.41 1,845,300
Apr 12, 2024 16.01 16.18 15.52 15.62 15.62 3,129,400
Apr 11, 2024 15.95 15.96 15.32 15.55 15.55 3,915,700
Apr 10, 2024 16.10 16.26 15.77 15.87 15.87 2,999,700
Apr 9, 2024 16.05 16.51 15.88 16.47 16.47 6,695,400
Apr 8, 2024 16.00 16.17 15.74 16.02 16.02 3,066,700
Apr 5, 2024 15.28 15.94 15.11 15.91 15.91 4,505,300
Apr 4, 2024 14.59 15.50 14.59 15.35 15.35 4,642,000
Apr 3, 2024 14.67 14.72 14.45 14.51 14.51 1,846,500
Apr 2, 2024 14.19 14.60 14.19 14.55 14.55 2,204,600
Apr 1, 2024 13.99 14.20 13.69 14.16 14.16 2,163,100
Mar 28, 2024 13.58 13.97 13.45 13.86 13.86 2,739,600
Mar 27, 2024 13.55 13.67 13.30 13.40 13.40 1,924,000
Mar 26, 2024 13.33 13.43 13.12 13.13 13.13 1,307,400
Mar 25, 2024 13.25 13.37 13.08 13.14 13.14 1,757,700
Mar 22, 2024 13.19 13.33 13.01 13.30 13.30 1,669,800
Mar 21, 2024 0.09 Dividend
Mar 21, 2024 13.80 13.80 13.16 13.23 13.23 10,943,300
Mar 20, 2024 13.19 13.74 13.10 13.65 13.56 2,908,500
Mar 19, 2024 13.12 13.26 12.96 13.09 13.00 2,587,800
Mar 18, 2024 13.57 13.66 13.24 13.26 13.17 4,274,200
Mar 15, 2024 13.06 13.75 13.01 13.58 13.49 5,824,000
Mar 14, 2024 12.76 13.03 12.61 12.94 12.85 12,741,300
Mar 13, 2024 11.82 12.94 11.81 12.73 12.65 2,498,600
Mar 12, 2024 11.64 11.73 11.36 11.61 11.53 1,690,800
Mar 11, 2024 11.47 11.69 11.40 11.62 11.54 604,100
Mar 8, 2024 11.49 11.68 11.46 11.57 11.49 1,521,700
Mar 7, 2024 11.50 11.73 11.48 11.54 11.46 1,638,100
Mar 6, 2024 11.00 11.43 10.92 11.38 11.30 2,032,700
Mar 5, 2024 10.88 11.09 10.71 10.80 10.73 1,048,900
Mar 4, 2024 10.84 10.91 10.77 10.81 10.74 915,100
Mar 1, 2024 10.86 10.98 10.66 10.81 10.74 1,292,200
Feb 29, 2024 10.72 11.07 10.67 10.73 10.66 5,116,900
Feb 28, 2024 10.84 10.85 10.56 10.59 10.52 1,162,500
Feb 27, 2024 10.90 10.95 10.72 10.89 10.82 928,800
Feb 26, 2024 10.75 10.82 10.64 10.71 10.64 823,200
Feb 23, 2024 10.73 10.95 10.68 10.94 10.87 1,169,100
Feb 22, 2024 11.24 11.26 10.67 10.71 10.64 2,253,100
Feb 21, 2024 11.32 11.40 10.97 11.07 11.00 1,449,800
Feb 20, 2024 11.59 11.65 11.20 11.36 11.29 1,077,700
Feb 16, 2024 11.26 11.79 11.26 11.69 11.61 2,107,600
Feb 15, 2024 11.10 11.15 10.97 11.12 11.05 2,492,400
Feb 14, 2024 11.00 11.09 10.95 10.99 10.92 1,734,000
Feb 13, 2024 10.98 11.03 10.85 10.98 10.91 1,771,000
Feb 12, 2024 11.05 11.23 10.99 11.12 11.05 704,800
Feb 9, 2024 10.95 11.06 10.94 11.02 10.95 1,363,300
Feb 8, 2024 10.98 11.12 10.95 10.99 10.92 1,084,000
Feb 7, 2024 11.21 11.22 10.93 11.06 10.99 1,186,100
Feb 6, 2024 11.22 11.32 11.13 11.15 11.08 1,342,100
Feb 5, 2024 10.92 11.11 10.79 11.08 11.01 1,302,200
Feb 2, 2024 10.96 11.13 10.94 11.10 11.03 2,035,400
Feb 1, 2024 11.00 11.14 10.93 11.08 11.01 1,427,800
Jan 31, 2024 11.06 11.30 10.93 10.98 10.91 1,951,500
Jan 30, 2024 11.06 11.20 10.85 11.16 11.09 1,478,700
Jan 29, 2024 11.03 11.20 10.96 11.18 11.11 1,253,000
Jan 26, 2024 10.93 11.12 10.93 11.07 11.00 808,400
Jan 25, 2024 11.09 11.19 10.84 10.99 10.92 1,586,100
Jan 24, 2024 10.80 11.22 10.80 10.99 10.92 2,398,800
Jan 23, 2024 10.14 10.67 10.14 10.54 10.47 1,755,200
Jan 22, 2024 10.03 10.09 9.90 9.99 9.92 1,514,000
Jan 19, 2024 9.85 10.22 9.85 10.20 10.13 1,971,200
Jan 18, 2024 10.08 10.12 9.87 9.92 9.85 1,802,400
Jan 17, 2024 10.18 10.26 10.04 10.07 10.00 2,258,200
Jan 16, 2024 10.60 10.60 10.33 10.34 10.27 2,801,700
Jan 15, 2024 10.77 10.84 10.53 10.82 10.75 629,300
Jan 12, 2024 10.44 10.81 10.44 10.67 10.60 1,725,700
Jan 11, 2024 10.59 10.61 10.38 10.52 10.45 1,423,900
Jan 10, 2024 10.53 10.80 10.52 10.62 10.55 1,569,000
Jan 9, 2024 10.82 10.83 10.44 10.53 10.46 1,570,200
Jan 8, 2024 10.86 11.05 10.82 10.90 10.83 1,346,200
Jan 5, 2024 10.71 11.06 10.67 10.93 10.86 1,473,300
Jan 4, 2024 10.67 10.91 10.58 10.85 10.78 1,290,000
Jan 3, 2024 10.66 10.78 10.44 10.72 10.65 1,450,700
Jan 2, 2024 10.72 10.98 10.68 10.81 10.74 990,300
Dec 29, 2023 10.82 10.87 10.70 10.84 10.77 1,644,600
Dec 28, 2023 10.97 11.09 10.80 10.83 10.76 2,138,300
Dec 27, 2023 11.00 11.08 10.95 11.03 10.96 1,721,300
Dec 22, 2023 10.97 11.07 10.82 10.93 10.86 2,081,900
Dec 21, 2023 10.90 10.96 10.76 10.94 10.87 2,262,600
Dec 20, 2023 10.90 11.02 10.71 10.72 10.65 2,228,100
Dec 19, 2023 10.78 10.98 10.68 10.97 10.90 1,338,400
Dec 18, 2023 10.80 10.86 10.54 10.63 10.56 2,425,900
Dec 15, 2023 10.66 10.88 10.60 10.73 10.66 2,671,500
Dec 14, 2023 10.41 10.83 10.38 10.81 10.74 4,181,100
Dec 13, 2023 9.72 10.21 9.67 10.18 10.11 3,254,800
Dec 12, 2023 9.87 9.91 9.72 9.82 9.76 2,318,300
Dec 11, 2023 9.73 9.99 9.68 9.90 9.83 2,728,400
Dec 8, 2023 9.68 9.94 9.62 9.89 9.82 2,274,200
Dec 7, 2023 9.52 9.63 9.49 9.60 9.54 1,665,700
Dec 6, 2023 9.49 9.65 9.33 9.38 9.32 1,687,400
Dec 5, 2023 9.47 9.58 9.34 9.41 9.35 2,755,900
Dec 4, 2023 9.50 9.62 9.36 9.56 9.50 1,952,200
Dec 1, 2023 9.37 9.85 9.30 9.80 9.74 2,582,400
Nov 30, 2023 0.09 Dividend
Nov 30, 2023 9.30 9.44 9.23 9.40 9.34 5,430,400
Nov 29, 2023 9.29 9.32 9.13 9.31 9.16 1,327,200
Nov 28, 2023 8.90 9.23 8.84 9.22 9.07 1,979,000
Nov 27, 2023 9.27 9.29 8.86 8.88 8.74 2,742,500
Nov 24, 2023 9.35 9.39 9.24 9.39 9.24 860,300
Nov 23, 2023 9.37 9.45 9.37 9.43 9.28 218,200
Nov 22, 2023 9.50 9.51 9.32 9.39 9.24 2,966,200
Nov 21, 2023 9.46 9.63 9.40 9.50 9.35 1,736,900
Nov 20, 2023 8.95 9.72 8.93 9.44 9.29 3,879,200
Nov 17, 2023 9.01 9.12 8.96 8.98 8.83 2,161,600
Nov 16, 2023 9.07 9.12 8.89 8.95 8.81 3,498,700
Nov 15, 2023 9.00 9.14 8.94 9.10 8.95 2,828,300
Nov 14, 2023 8.68 9.03 8.68 8.98 8.83 3,991,100
Nov 13, 2023 8.40 8.53 8.32 8.51 8.37 1,352,800
Nov 10, 2023 8.30 8.37 8.19 8.36 8.22 1,558,800
Nov 9, 2023 8.39 8.45 8.19 8.26 8.13 3,064,500
Nov 8, 2023 8.50 8.55 8.18 8.21 8.08 3,216,700
Nov 7, 2023 8.80 8.84 8.50 8.52 8.38 3,605,400
Nov 6, 2023 9.01 9.04 8.86 8.89 8.75 2,386,300
Nov 3, 2023 9.24 9.24 8.81 8.90 8.76 4,035,200
Nov 2, 2023 9.27 9.36 9.00 9.01 8.86 2,205,200
Nov 1, 2023 8.63 8.74 8.44 8.74 8.60 2,348,600
Oct 31, 2023 8.60 8.76 8.59 8.66 8.52 3,943,900
Oct 30, 2023 8.80 8.84 8.42 8.67 8.53 2,588,800
Oct 27, 2023 8.81 8.89 8.70 8.79 8.65 981,200
Oct 26, 2023 8.74 8.82 8.51 8.71 8.57 1,694,200
Oct 25, 2023 8.82 8.87 8.61 8.63 8.49 1,517,200
Oct 24, 2023 8.82 8.91 8.74 8.84 8.70 1,961,700
Oct 23, 2023 8.61 8.75 8.49 8.64 8.50 1,853,300
Oct 20, 2023 8.84 8.86 8.58 8.69 8.55 2,593,000
Oct 19, 2023 9.00 9.14 8.91 8.96 8.81 1,385,800
Oct 18, 2023 9.26 9.32 9.05 9.07 8.92 1,482,500
Oct 17, 2023 9.17 9.45 9.13 9.32 9.17 2,063,400
Oct 16, 2023 9.41 9.48 9.29 9.32 9.17 1,403,100
Oct 13, 2023 9.51 9.55 9.26 9.28 9.13 1,371,100
Oct 12, 2023 9.51 9.56 9.36 9.41 9.26 2,738,100
Oct 11, 2023 9.94 9.94 9.67 9.76 9.60 2,766,600
Oct 10, 2023 9.71 9.97 9.59 9.93 9.77 1,910,600
Oct 6, 2023 9.25 9.62 9.20 9.61 9.45 1,993,300
Oct 5, 2023 8.93 9.30 8.93 9.24 9.09 2,015,600
Oct 4, 2023 9.19 9.28 8.93 8.94 8.80 2,414,800
Oct 3, 2023 9.56 9.63 9.13 9.21 9.06 2,623,400
Oct 2, 2023 10.03 10.05 9.64 9.72 9.56 1,217,400
Sep 29, 2023 10.05 10.19 9.97 10.13 9.97 3,106,400
Sep 28, 2023 9.71 9.84 9.65 9.80 9.64 1,868,900
Sep 27, 2023 9.61 9.72 9.55 9.59 9.43 1,312,000
Sep 26, 2023 10.03 10.12 9.52 9.55 9.40 3,061,400
Sep 25, 2023 9.62 10.15 9.61 10.10 9.94 2,713,200
Sep 22, 2023 9.94 10.12 9.73 9.75 9.59 2,251,100
Sep 21, 2023 9.90 10.11 9.72 9.82 9.66 6,917,600
Sep 20, 2023 10.05 10.21 9.90 9.93 9.77 3,521,000
Sep 19, 2023 10.26 10.29 9.95 9.99 9.83 2,414,500
Sep 18, 2023 10.55 10.62 10.27 10.29 10.12 2,164,100
Sep 15, 2023 10.54 10.67 10.51 10.59 10.42 3,604,100
Sep 14, 2023 10.46 10.66 10.43 10.47 10.30 1,518,400
Sep 13, 2023 10.35 10.39 10.16 10.20 10.03 2,422,500
Sep 12, 2023 10.50 10.52 10.34 10.37 10.20 1,131,300
Sep 11, 2023 10.63 10.72 10.52 10.59 10.42 1,542,200
Sep 8, 2023 10.26 10.38 10.21 10.36 10.19 1,507,500
Sep 7, 2023 10.51 10.55 10.31 10.32 10.15 1,217,300
Sep 6, 2023 10.74 10.83 10.58 10.65 10.48 2,367,100
Sep 5, 2023 10.76 10.99 10.75 10.76 10.59 2,448,400
Sep 1, 2023 10.67 10.82 10.53 10.81 10.63 1,578,900
Aug 31, 2023 0.09 Dividend
Aug 31, 2023 10.39 10.54 10.32 10.48 10.31 3,009,600
Aug 30, 2023 10.32 10.58 10.32 10.40 10.14 1,597,900
Aug 29, 2023 10.01 10.32 10.01 10.30 10.05 922,800
Aug 28, 2023 10.01 10.19 10.01 10.11 9.86 789,700
Aug 25, 2023 9.93 10.09 9.90 9.98 9.73 1,436,400
Aug 24, 2023 10.11 10.18 9.90 9.90 9.66 1,504,800
Aug 23, 2023 10.01 10.35 9.92 10.24 9.99 2,364,100
Aug 22, 2023 10.03 10.19 9.92 9.98 9.73 1,740,600
Aug 21, 2023 9.80 9.99 9.68 9.93 9.68 2,975,400
Aug 18, 2023 9.83 9.89 9.68 9.77 9.53 1,633,100
Aug 17, 2023 10.23 10.25 9.89 9.93 9.68 3,176,300
Aug 16, 2023 10.12 10.22 10.04 10.06 9.81 2,980,300
Aug 15, 2023 10.44 10.53 10.15 10.17 9.92 2,459,100
Aug 14, 2023 10.89 10.90 10.56 10.61 10.35 1,484,500
Aug 11, 2023 10.94 11.08 10.88 11.07 10.80 1,314,300
Aug 10, 2023 11.26 11.32 10.95 10.99 10.72 2,215,500
Aug 9, 2023 11.41 11.48 11.18 11.21 10.93 2,016,800
Aug 8, 2023 11.28 11.48 11.15 11.39 11.11 2,869,400
Aug 4, 2023 11.70 11.81 11.55 11.63 11.34 3,332,200
Aug 3, 2023 11.08 11.77 10.85 11.76 11.47 2,918,300
Aug 2, 2023 11.51 11.58 11.20 11.31 11.03 1,527,900
Aug 1, 2023 11.62 11.77 11.43 11.75 11.46 1,501,700
Jul 31, 2023 11.84 11.93 11.75 11.79 11.50 2,507,600
Jul 28, 2023 11.51 11.78 11.51 11.75 11.46 931,800
Jul 27, 2023 11.52 11.75 11.43 11.60 11.31 1,294,200
Jul 26, 2023 11.57 11.65 11.43 11.59 11.30 1,131,700
Jul 25, 2023 11.47 11.87 11.45 11.76 11.47 2,641,200
Jul 24, 2023 11.20 11.28 11.10 11.23 10.95 1,507,400
Jul 21, 2023 11.35 11.35 11.13 11.27 10.99 1,367,800
Jul 20, 2023 11.59 11.61 11.28 11.33 11.05 2,726,900
Jul 19, 2023 11.22 11.59 11.22 11.59 11.30 2,083,000
Jul 18, 2023 11.20 11.36 11.14 11.32 11.04 2,332,700
Jul 17, 2023 10.85 11.18 10.82 11.14 10.86 772,100
Jul 14, 2023 11.39 11.40 11.19 11.22 10.94 1,936,100
Jul 13, 2023 11.58 11.83 11.43 11.48 11.20 3,286,800
Jul 12, 2023 11.15 11.62 11.15 11.56 11.27 3,454,200
Jul 11, 2023 10.93 11.07 10.89 10.97 10.70 1,719,300
Jul 10, 2023 10.67 10.99 10.58 10.89 10.62 2,437,600
Jul 7, 2023 10.32 10.81 10.30 10.74 10.47 2,446,700
Jul 6, 2023 10.45 10.47 10.28 10.37 10.11 1,888,300
Jul 5, 2023 10.39 10.59 10.27 10.56 10.30 2,581,300
Jul 4, 2023 10.47 10.53 10.38 10.39 10.13 384,700
Jun 30, 2023 10.30 10.43 10.25 10.38 10.12 1,409,400
Jun 29, 2023 10.21 10.32 10.03 10.19 9.94 1,308,400
Jun 28, 2023 10.30 10.40 10.21 10.24 9.99 1,852,900
Jun 27, 2023 10.43 10.43 10.24 10.34 10.08 1,893,600
Jun 26, 2023 10.28 10.54 10.27 10.41 10.15 4,632,700
Jun 23, 2023 10.40 10.41 10.13 10.32 10.06 2,285,200
Jun 22, 2023 10.64 10.78 10.57 10.66 10.40 1,750,000
Jun 21, 2023 10.58 10.81 10.44 10.73 10.46 2,963,300
Jun 20, 2023 10.79 10.79 10.57 10.72 10.46 3,047,100
Jun 19, 2023 10.79 10.99 10.70 10.90 10.63 433,800
Jun 16, 2023 10.95 11.04 10.85 10.89 10.62 3,299,600
Jun 15, 2023 10.74 11.17 10.66 10.93 10.66 2,894,200
Jun 14, 2023 10.51 10.87 10.50 10.73 10.46 3,143,500
Jun 13, 2023 10.09 10.23 10.06 10.15 9.90 2,388,300
Jun 12, 2023 9.95 10.04 9.89 9.94 9.69 1,259,200
Jun 9, 2023 10.01 10.11 9.85 10.06 9.81 1,449,400
Jun 8, 2023 9.90 10.14 9.82 10.11 9.86 2,008,300
Jun 7, 2023 9.97 10.05 9.86 9.88 9.64 2,588,800
Jun 6, 2023 9.90 10.04 9.90 9.98 9.73 2,800,900
Jun 5, 2023 10.07 10.07 9.77 9.91 9.67 2,780,100
Jun 2, 2023 10.03 10.39 9.99 10.07 9.82 3,392,400
Jun 1, 2023 0.09 Dividend
Jun 1, 2023 9.47 9.80 9.47 9.63 9.39 3,202,300
May 31, 2023 9.85 9.85 9.44 9.49 9.17 7,578,500
May 30, 2023 10.13 10.19 9.83 9.92 9.58 1,526,100
May 29, 2023 10.07 10.18 10.07 10.16 9.81 246,300
May 26, 2023 10.29 10.32 10.05 10.14 9.80 2,657,400
May 25, 2023 10.12 10.23 10.04 10.07 9.73 3,176,400
May 24, 2023 10.31 10.33 10.03 10.13 9.79 3,828,800
May 23, 2023 10.40 10.55 10.35 10.39 10.04 3,809,600
May 19, 2023 10.51 10.73 10.45 10.63 10.27 2,094,400
May 18, 2023 10.36 10.53 10.28 10.48 10.12 2,114,100
May 17, 2023 10.51 10.64 10.34 10.46 10.10 2,120,900
May 16, 2023 10.37 10.47 10.23 10.38 10.03 1,573,800
May 15, 2023 10.35 10.56 10.34 10.50 10.14 2,687,800
May 12, 2023 10.20 10.47 10.13 10.36 10.01 2,516,900
May 11, 2023 10.30 10.34 9.99 10.15 9.81 5,398,600
May 10, 2023 11.09 11.12 10.57 10.67 10.31 2,133,500
May 9, 2023 11.00 11.24 10.86 11.07 10.69 2,176,400
May 8, 2023 10.78 11.18 10.78 11.13 10.75 3,591,700
May 5, 2023 10.46 10.73 10.44 10.71 10.35 2,993,200
May 4, 2023 10.34 10.58 10.02 10.41 10.06 2,716,700
May 3, 2023 10.50 10.56 10.33 10.43 10.08 3,465,900
May 2, 2023 10.32 10.61 10.27 10.51 10.15 3,345,400
May 1, 2023 10.42 10.53 10.34 10.50 10.14 4,023,600
Apr 28, 2023 10.36 10.42 10.19 10.35 10.00 3,227,200
Apr 27, 2023 10.44 10.52 10.29 10.49 10.13 1,629,400
Apr 26, 2023 10.36 10.52 10.35 10.42 10.07 1,933,200
Apr 25, 2023 10.18 10.26 10.05 10.24 9.89 2,245,500

Related Tickers

CS.TO Capstone Copper Corp.
9.62
+6.42%
 
HBM.TO Hudbay Minerals Inc.
11.10
+4.72%
 
FM.TO First Quantum Minerals Ltd.
16.24
+1.88%
 
ERO.TO Ero Copper Corp.
26.06
+2.20%
 
TKO.TO Taseko Mines Limited
3.3600
+5.00%
 
ARG.TO Amerigo Resources Ltd.
1.7200
+2.38%
 
HBM Hudbay Minerals Inc.
8.12
+4.91%
 
NCU.TO Nevada Copper Corp.
0.0900
0.00%
 
ERO Ero Copper Corp.
19.08
+2.47%
 
FDY.TO Faraday Copper Corp.
0.7600
+7.04%