Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Lundin Mining Corporation (LUN.TO)

Compare
9.69
+0.19
+(2.00%)
At close: April 7 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20259.2710.069.099.699.693,426,902
Apr 4, 202510.2210.239.339.509.504,997,600
Apr 3, 202511.2111.2910.5810.6210.623,696,700
Apr 2, 202511.7611.9811.6911.8111.812,057,400
Apr 1, 202511.8611.9011.5811.8111.812,163,500
Mar 31, 202511.6811.7611.4711.6611.662,057,900
Mar 28, 202512.2712.3811.8511.9211.921,458,300
Mar 27, 202512.3812.6112.2512.3712.371,640,200
Mar 26, 202513.2913.2912.4912.5712.572,579,400
Mar 25, 202513.0713.3113.0313.2813.282,040,400
Mar 24, 202512.7512.9612.6312.8712.871,627,600
Mar 21, 2025 0.09 Dividend
Mar 21, 202512.5612.6912.4212.4912.495,697,300
Mar 20, 202513.0113.1612.8412.8812.793,766,200
Mar 19, 202513.1413.3013.0213.2713.182,416,600
Mar 18, 202513.0713.1912.9613.1613.072,035,600
Mar 17, 202512.8713.0012.7012.9812.892,533,800
Mar 14, 202512.8012.9212.6712.7812.692,176,400
Mar 13, 202512.4012.8612.2512.6212.532,731,200
Mar 12, 202512.7212.7912.2212.3212.233,346,200
Mar 11, 202512.2712.7112.0712.5612.472,859,400
Mar 10, 202512.4412.5811.8312.3312.244,367,800
Mar 7, 202512.2112.7912.0712.6412.553,051,100
Mar 6, 202511.9712.6611.9612.4512.363,438,700
Mar 5, 202511.5712.1811.5412.0912.012,378,700
Mar 4, 202511.0711.5110.9211.3611.282,572,900
Mar 3, 202511.8212.0311.1611.2711.191,979,600
Feb 28, 202511.5711.6511.2711.5911.516,066,300
Feb 27, 202511.8811.9611.5211.5611.482,043,200
Feb 26, 202512.0012.1811.8011.8211.742,458,600
Feb 25, 202511.8011.9811.4711.7411.663,121,200
Feb 24, 202512.1612.2211.8511.9811.902,250,500
Feb 21, 202512.7912.7911.8211.8211.743,605,200
Feb 20, 202512.2012.9512.1512.8012.713,382,800
Feb 19, 202512.3212.4712.0912.3112.222,115,300
Feb 18, 202512.4812.5712.3612.4212.331,886,800
Feb 14, 202512.4012.5412.2512.3312.241,514,500
Feb 13, 202512.3112.3812.0512.3712.281,825,600
Feb 12, 202512.2312.4012.1212.2512.161,328,100
Feb 11, 202511.9312.2411.7612.1212.044,117,700
Feb 10, 202512.3312.4012.1112.2112.121,684,800
Feb 7, 202512.2512.4712.1012.2312.142,179,300
Feb 6, 202512.1112.2811.8211.9811.901,812,100
Feb 5, 202511.5011.8211.3911.8211.742,475,700
Feb 4, 202511.2711.8011.2711.6711.592,802,900
Feb 3, 202511.2511.4411.0311.1211.043,038,600
Jan 31, 202511.7511.8111.4011.4811.403,220,600
Jan 30, 202512.0312.2211.6211.7411.663,025,900
Jan 29, 202511.5911.9511.5911.8011.721,965,500
Jan 28, 202511.6011.7511.3211.7011.623,402,400
Jan 27, 202512.0912.1711.8312.0211.941,810,900
Jan 24, 202512.3412.4812.2512.4212.331,900,600
Jan 23, 202512.1312.3211.9812.2212.132,054,100
Jan 22, 202512.6212.6512.0412.0912.012,491,500
Jan 21, 202512.6312.7412.4912.6212.534,226,500
Jan 20, 202512.4312.7512.4112.7512.66877,300
Jan 17, 202512.3212.5512.2212.2612.173,050,800
Jan 16, 202512.5112.6612.3612.4412.351,977,100
Jan 15, 202512.4912.8212.2012.4612.376,481,000
Jan 14, 202512.3912.5012.0712.2212.132,571,400
Jan 13, 202512.3512.4912.0612.1312.051,436,200
Jan 10, 202512.9512.9712.3812.4212.331,833,000
Jan 9, 202512.7713.0012.7712.9412.851,032,800
Jan 8, 202512.5312.7112.3812.6112.523,748,100
Jan 7, 202512.8712.9812.5512.5812.492,116,600
Jan 6, 202512.5913.1612.5912.8412.752,898,200
Jan 3, 202512.6712.8312.3912.5312.441,465,400
Jan 2, 202512.6512.8212.4312.5712.481,506,600
Dec 31, 202412.2612.4212.1512.3712.281,015,600
Dec 30, 202412.3412.3812.1812.2112.121,325,000
Dec 27, 202412.4112.6912.3612.5112.421,208,800
Dec 24, 202412.4112.7512.3512.4112.32449,300
Dec 23, 202412.2912.6112.2812.4712.381,796,700
Dec 20, 202411.8512.4411.8512.3512.263,439,000
Dec 19, 202411.9412.3111.8811.9311.853,039,900
Dec 18, 202412.4212.5111.8611.9011.821,782,400
Dec 17, 202412.3512.5112.1412.2912.202,251,500
Dec 16, 202412.8812.9612.5012.5312.441,394,100
Dec 13, 202412.9613.0512.7212.8212.731,805,200
Dec 12, 202413.0413.2012.8112.8712.782,337,200
Dec 11, 202413.3613.4812.8913.0112.923,538,300
Dec 10, 202413.6213.6313.2413.3213.232,425,700
Dec 9, 202414.3514.4313.6613.7813.683,147,500
Dec 6, 202414.0014.0913.7113.7413.641,631,800
Dec 5, 202414.0314.1513.8814.0313.931,359,100
Dec 4, 202414.0714.1013.8714.0113.911,470,600
Dec 3, 202413.9814.0913.7214.0513.952,139,200
Dec 2, 202413.7413.9213.5113.7413.641,662,800
Nov 29, 2024 0.09 Dividend
Nov 29, 202413.7813.7913.5913.7413.641,277,600
Nov 28, 202413.7213.8513.5913.7213.53265,500
Nov 27, 202413.8014.1013.6113.7913.602,364,500
Nov 26, 202414.0814.0813.5613.6813.502,333,200
Nov 25, 202414.2014.3713.8614.2914.105,696,100
Nov 22, 202414.1414.1913.9814.1413.951,561,100
Nov 21, 202414.1114.2513.9614.1313.941,631,100
Nov 20, 202414.3114.4314.1314.1914.002,084,000
Nov 19, 202413.8114.2613.8114.2414.051,589,800
Nov 18, 202413.6514.0113.4313.9813.792,699,500
Nov 15, 202413.4813.7713.4513.5713.392,128,300
Nov 14, 202413.1113.7912.9413.4413.262,775,100
Nov 13, 202413.4013.6212.9512.9912.812,709,600
Nov 12, 202413.5113.5613.2113.4513.272,255,100
Nov 11, 202413.7313.8113.5513.7113.521,581,600
Nov 8, 202413.9214.0013.5613.8913.702,596,600
Nov 7, 202413.9914.5013.9714.4514.252,124,900
Nov 6, 202413.2813.7512.8413.6513.472,932,400
Nov 5, 202413.7413.8413.6013.8413.651,651,700
Nov 4, 202413.7413.9613.6113.6813.503,147,700
Nov 1, 202413.6913.8313.5613.6813.501,468,800
Oct 31, 202413.9513.9513.4413.5413.366,140,100
Oct 30, 202414.6214.8014.2914.4814.282,445,800
Oct 29, 202414.2615.0214.1114.7714.573,887,000
Oct 28, 202414.1914.3614.0014.1713.981,909,500
Oct 25, 202414.2114.5514.1214.1713.981,856,600
Oct 24, 202414.3714.4813.8514.1213.931,126,200
Oct 23, 202414.2914.3914.0214.3214.131,500,300
Oct 22, 202414.4614.4914.2014.4614.26999,100
Oct 21, 202414.4714.5114.1514.3314.14812,200
Oct 18, 202414.4514.5714.3014.4714.271,011,300
Oct 17, 202414.4014.4014.1214.1513.961,271,400
Oct 16, 202414.1314.4614.1314.4414.251,378,800
Oct 15, 202414.3614.3613.9414.0613.872,019,900
Oct 11, 202414.4914.7714.4814.5914.391,677,800
Oct 10, 202414.1514.5514.1514.4514.251,443,500
Oct 9, 202413.7514.2313.7114.1613.971,790,400
Oct 8, 202413.9513.9513.5213.8513.662,167,400
Oct 7, 202414.3114.5014.2114.3114.121,840,000
Oct 4, 202414.2214.5014.1414.4214.231,434,900
Oct 3, 202414.1814.2113.9213.9613.77917,300
Oct 2, 202414.2414.5514.1514.4714.273,417,000
Oct 1, 202414.3014.3113.8114.2214.032,422,200
Sep 30, 202414.3314.4714.0214.1713.982,990,500
Sep 27, 202414.5614.5714.3514.5014.302,341,300
Sep 26, 202414.4714.7814.4014.5014.303,388,100
Sep 25, 202413.8113.9413.5613.8913.702,441,400
Sep 24, 202413.8814.2413.7013.8713.682,977,800
Sep 23, 202413.1413.4113.0813.2813.101,709,800
Sep 20, 202413.2813.3412.9113.1512.9712,683,500
Sep 19, 202413.1613.4813.0713.3813.203,513,700
Sep 18, 202412.6113.0812.4612.6712.501,605,100
Sep 17, 202412.5112.8112.4112.5612.392,288,800
Sep 16, 202412.6112.7212.3412.4812.312,365,500
Sep 13, 202412.2312.5512.2312.4812.312,234,900
Sep 12, 202411.7612.1711.7612.1211.962,259,700
Sep 11, 202411.5611.6911.3311.6311.474,329,700
Sep 10, 202411.5011.5811.2211.4911.332,498,000
Sep 9, 202411.6011.7111.4911.5311.373,054,100
Sep 6, 202412.0012.0111.2211.4711.324,702,000
Sep 5, 202412.3812.4511.9012.0111.852,473,600
Sep 4, 202412.3012.4612.1612.2312.062,805,500
Sep 3, 202413.4513.4612.1712.2312.065,184,500
Aug 30, 2024 0.09 Dividend
Aug 30, 202413.7814.0313.6413.9813.792,512,800
Aug 29, 202413.8414.0113.6713.8113.531,746,300
Aug 28, 202414.0714.0813.6713.8313.553,243,100
Aug 27, 202414.3014.3814.1514.3214.031,879,900
Aug 26, 202414.0014.4013.9514.2814.002,420,600
Aug 23, 202413.5314.0313.5213.9613.682,293,900
Aug 22, 202413.2913.6213.2913.6013.332,184,900
Aug 21, 202413.3713.7313.2613.5613.291,714,000
Aug 20, 202413.2713.7013.1613.3213.052,318,600
Aug 19, 202413.0013.1912.9013.1712.911,664,000
Aug 16, 202412.8112.9312.6712.8612.602,181,700
Aug 15, 202412.7013.2012.6613.0612.801,616,000
Aug 14, 202412.8912.8912.3112.5012.251,786,000
Aug 13, 202412.6212.6812.4112.5812.331,400,100
Aug 12, 202412.5212.7912.4212.6712.421,272,200
Aug 9, 202412.5412.6112.4312.5412.291,130,200
Aug 8, 202412.2112.4912.0912.4712.222,171,900
Aug 7, 202412.7712.8312.0212.0411.802,731,900
Aug 6, 202412.6512.8812.4912.7412.493,755,200
Aug 2, 202413.1113.2612.8813.0912.832,775,200
Aug 1, 202413.9013.9413.1613.3213.053,017,200
Jul 31, 202414.3614.3613.8413.9413.664,379,200
Jul 30, 202414.5714.8513.7113.8713.594,361,500
Jul 29, 202413.8714.2713.8414.2413.961,627,600
Jul 26, 202414.0914.1913.8814.0813.801,450,100
Jul 25, 202413.7414.2013.4113.9913.711,501,200
Jul 24, 202414.1814.4513.8313.8613.581,055,300
Jul 23, 202414.0114.1213.6714.0413.761,994,800
Jul 22, 202414.3014.3813.9013.9913.711,747,700
Jul 19, 202413.9614.3913.9614.3914.101,312,000
Jul 18, 202414.8214.9213.9614.0913.811,790,500
Jul 17, 202415.4015.4214.8815.0114.711,025,100
Jul 16, 202415.5215.6115.2515.4715.161,286,000
Jul 15, 202416.0516.0815.6415.7215.411,168,000
Jul 12, 202415.8416.2015.8316.0615.741,608,400
Jul 11, 202416.1716.1715.6715.7415.431,304,200
Jul 10, 202415.9716.1815.8916.0415.721,462,800
Jul 9, 202415.7416.1115.7315.8615.54766,600
Jul 8, 202415.8616.1015.6815.8115.49925,500
Jul 5, 202416.2216.3115.9415.9615.64804,000
Jul 4, 202415.8516.0515.8515.9015.58351,700
Jul 3, 202415.4616.1515.4615.8415.521,040,900
Jul 2, 202415.3515.4714.8414.9614.661,724,200
Jun 28, 202415.3915.7315.1215.2314.932,869,400
Jun 27, 202415.3415.3714.8814.9114.611,473,000
Jun 26, 202414.7015.3114.6815.2014.902,059,700
Jun 25, 202414.9414.9414.6114.6814.392,102,300
Jun 24, 202414.6315.2014.4815.0614.761,723,400
Jun 21, 202414.5814.8614.4014.4714.184,983,800
Jun 20, 202414.9815.0414.7914.9314.632,146,900
Jun 19, 202414.7314.7814.6014.7514.46409,700
Jun 18, 202414.4614.7414.3914.4714.181,900,500
Jun 17, 202414.5414.6514.2614.5014.211,814,900
Jun 14, 202414.6514.7614.4214.7014.411,396,300
Jun 13, 202414.7114.8614.6114.8314.531,633,400
Jun 12, 202415.3615.4714.6614.7614.472,535,000
Jun 11, 202415.2015.2414.8114.9514.652,737,100
Jun 10, 202415.3015.5415.2015.4115.10648,900
Jun 7, 202415.2015.4515.0415.1814.884,694,700
Jun 6, 202415.4115.8315.4015.7415.431,364,200
Jun 5, 202415.2215.5615.0815.4215.111,429,400
Jun 4, 202415.2815.3814.7415.0014.702,425,200
Jun 3, 202415.8715.9815.3815.5915.283,738,600
May 31, 2024 0.09 Dividend
May 31, 202416.3216.3215.5915.6715.3610,247,100
May 30, 202416.0616.2615.9016.0015.592,444,400
May 29, 202416.6116.7316.2016.3415.923,140,400
May 28, 202416.9617.2016.7016.9716.544,194,100
May 27, 202416.7016.8016.5516.6616.24423,400
May 24, 202416.3616.6316.3416.5416.12851,900
May 23, 202416.5216.5215.9016.2315.822,064,600
May 22, 202417.0717.2816.2416.3615.943,698,400
May 21, 202417.7317.9717.4917.7917.342,530,000
May 17, 202417.2517.7017.1017.5017.054,186,400
May 16, 202416.7016.9016.5116.7516.321,951,800
May 15, 202417.1017.2516.6316.7216.293,098,900
May 14, 202416.4817.0716.2116.9916.562,629,600
May 13, 202416.1516.1916.0016.0515.643,798,300
May 10, 202416.2116.4016.0616.0615.651,118,600
May 9, 202415.8416.1615.7715.9415.53945,800
May 8, 202415.9516.2815.6215.8515.452,719,800
May 7, 202415.8216.2415.7016.1915.781,786,600
May 6, 202415.2815.8715.2815.8415.441,796,500
May 3, 202415.2815.4215.0115.1514.761,922,000
May 2, 202414.9915.1514.7415.0314.652,682,600
May 1, 202415.5115.6215.2715.3514.964,209,300
Apr 30, 202416.0716.3415.6515.7215.326,574,700
Apr 29, 202416.2516.4915.9416.4816.063,910,800
Apr 26, 202415.7716.3215.7016.2315.824,190,900
Apr 25, 202415.5715.7815.3715.6015.203,391,200
Apr 24, 202415.4015.5915.2315.3214.931,561,600
Apr 23, 202415.4715.5115.0615.2514.862,243,200
Apr 22, 202415.4915.9215.2915.7915.392,551,700
Apr 19, 202416.0016.0715.7715.8415.442,046,100
Apr 18, 2024 0.09 Dividend
Apr 18, 202415.6816.1515.6416.0515.642,414,200
Apr 17, 202415.5016.0515.4815.6415.152,858,500
Apr 16, 202415.0815.3314.8915.2314.763,161,700
Apr 15, 202415.7615.8615.3315.4114.931,845,300
Apr 12, 202416.0116.1815.5215.6215.133,129,400
Apr 11, 202415.9515.9615.3215.5515.073,915,700
Apr 10, 202416.1016.2615.7715.8715.382,999,700
Apr 9, 202416.0516.5115.8816.4715.966,695,400
Apr 8, 202416.0016.1715.7416.0215.523,066,700

Related Tickers

HBM.TO Hudbay Minerals Inc.
9.03
+1.12%
 
CS.TO Capstone Copper Corp.
5.64
-1.40%
 
FM.TO First Quantum Minerals Ltd.
15.59
-2.56%
 
ERO.TO Ero Copper Corp.
14.34
+1.70%
 
TKO.TO Taseko Mines Limited
2.5200
-3.08%
 
HBM Hudbay Minerals Inc.
6.33
+0.96%
 
ERO Ero Copper Corp.
10.09
+1.82%
 
SCCO Southern Copper Corporation
79.40
+1.29%
 
ARG.TO Amerigo Resources Ltd.
1.6300
-4.12%
 
IE Ivanhoe Electric Inc.
5.17
+9.07%