U.S. Markets closed

Lundin Mining Corporation (LUN.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
9.03-0.02 (-0.22%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20179.009.078.889.039.031,743,700
Aug 17, 20178.909.258.879.059.054,711,800
Aug 16, 20178.999.088.909.009.006,202,600
Aug 15, 20178.748.768.638.748.741,920,200
Aug 14, 20178.848.908.728.848.842,076,800
Aug 11, 20178.728.888.678.708.702,175,500
Aug 10, 20179.049.068.818.928.922,823,200
Aug 09, 20179.259.259.079.089.082,614,100
Aug 08, 20179.279.469.199.309.303,517,100
Aug 04, 20178.839.148.839.089.081,802,500
Aug 03, 20178.868.918.798.838.834,752,700
Aug 02, 20179.129.128.798.878.873,826,500
Aug 01, 20178.929.228.889.169.163,221,100
Jul 31, 20178.749.118.748.978.973,326,900
Jul 28, 20178.548.788.438.698.693,241,400
Jul 27, 20178.758.758.428.498.493,709,300
Jul 26, 20178.438.638.348.558.553,245,500
Jul 25, 20178.348.588.338.388.384,058,600
Jul 24, 20177.898.027.838.008.002,841,500
Jul 21, 20177.797.867.657.857.853,034,600
Jul 20, 20178.128.167.747.767.762,683,300
Jul 19, 20178.158.248.058.118.111,518,900
Jul 18, 20178.208.328.038.158.153,664,000
Jul 17, 20178.048.448.018.298.292,737,800
Jul 14, 20177.988.057.837.907.901,742,800
Jul 13, 20177.818.077.737.997.992,524,700
Jul 12, 20177.778.027.757.827.823,581,400
Jul 11, 20177.307.757.287.737.733,115,300
Jul 10, 20176.987.356.987.327.321,548,800
Jul 07, 20177.127.157.037.087.081,308,600
Jul 06, 20177.207.237.067.097.091,888,000
Jul 05, 20177.307.317.087.207.202,203,100
Jul 04, 20177.297.317.207.267.26568,600
Jun 30, 20177.407.427.227.377.372,390,800
Jun 29, 20177.537.597.327.397.392,900,900
Jun 28, 20177.327.447.187.407.401,757,100
Jun 27, 20177.367.507.237.267.264,023,000
Jun 26, 20177.297.347.237.247.242,108,600
Jun 23, 20177.287.377.137.307.302,597,100
Jun 22, 20177.037.376.997.317.312,443,900
Jun 21, 20177.057.096.947.057.052,964,000
Jun 20, 20176.946.946.806.916.911,562,300
Jun 19, 20177.077.197.007.027.021,813,800
Jun 16, 20177.107.126.957.007.003,683,400
Jun 15, 20177.197.207.057.117.113,043,300
Jun 14, 20177.537.537.247.297.291,897,600
Jun 13, 20177.577.617.447.557.551,697,900
Jun 12, 20177.747.817.587.637.631,673,900
Jun 09, 20177.717.937.697.847.842,926,900
Jun 08, 20177.347.767.267.727.722,985,800
Jun 07, 20177.227.337.197.237.231,030,800
Jun 06, 20177.137.277.097.257.251,855,700
Jun 05, 20177.137.177.097.157.151,367,100
Jun 02, 20177.367.387.097.197.192,995,900
Jun 01, 20177.377.417.267.337.333,525,800
May 31, 20177.637.637.307.447.443,938,100
May 31, 20170.03 Dividend
May 30, 20177.747.767.647.687.651,066,300
May 29, 20177.717.807.707.737.70302,500
May 26, 20177.807.857.727.787.751,718,400
May 25, 20177.858.037.787.827.793,508,100
May 24, 20177.597.917.547.817.783,831,200
May 23, 20177.877.887.497.587.552,089,500
May 19, 20177.657.777.537.737.702,746,200
May 18, 20177.277.517.257.377.342,139,000
May 17, 20177.327.487.307.397.362,281,500
May 16, 20177.227.477.227.467.433,087,000
May 15, 20177.197.247.107.217.182,284,100
May 12, 20176.927.126.917.006.972,346,200
May 11, 20177.017.026.866.886.851,784,100
May 10, 20176.956.956.836.916.881,306,000
May 09, 20176.787.036.766.946.912,146,100
May 08, 20176.656.796.626.746.711,415,400
May 05, 20176.706.856.686.826.791,508,100
May 04, 20176.846.846.626.686.652,215,800
May 03, 20177.167.186.987.006.972,029,500
May 02, 20177.277.477.257.467.431,883,500
May 01, 20177.337.487.317.437.401,706,000
Apr 28, 20177.207.407.177.287.252,055,400
Apr 27, 20177.447.476.967.016.985,862,900
Apr 26, 20177.487.587.437.527.491,517,800
Apr 25, 20177.427.527.327.517.481,670,600
Apr 24, 20177.287.377.247.257.221,884,500
Apr 21, 20177.237.277.147.197.161,635,100
Apr 20, 20177.217.287.167.217.182,632,700
Apr 19, 20177.197.277.047.067.033,253,600
Apr 18, 20177.307.326.967.097.063,301,200
Apr 17, 20177.407.507.377.457.421,135,600
Apr 13, 20177.407.457.327.347.311,172,600
Apr 12, 20177.447.477.317.367.331,916,500
Apr 11, 20177.647.657.497.607.572,156,800
Apr 10, 20177.537.657.507.617.581,102,900
Apr 07, 20177.447.597.437.557.521,257,500
Apr 06, 20177.667.697.527.587.551,183,000
Apr 05, 20177.717.777.567.597.562,530,100
Apr 04, 20177.427.567.407.547.511,047,100
Apr 03, 20177.527.617.227.437.404,250,800
Mar 31, 20177.487.607.437.497.461,548,000
Mar 30, 20177.547.647.497.627.591,638,100
Mar 29, 20177.367.637.357.557.522,576,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...