Toronto - Free Realtime Quote
CAD
Lundin Mining Corporation (LUN.TO)
28.84
-2.73
(-8.65%)
As of 1:56:14 PM EDT. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.95
29.96
28.79
28.85
28.85
1,896,264
Oct 29, 2026
31.86
31.97
31.24
31.57
31.57
1,988,900
Oct 28, 2026
31.77
32.20
31.15
32.12
32.12
3,064,900
Oct 27, 2026
30.86
32.01
30.66
31.99
31.99
1,774,600
Oct 26, 2026
30.03
30.87
29.82
30.41
30.41
2,344,500
Oct 23, 2026
29.52
30.13
29.16
29.50
29.50
2,323,500
Oct 22, 2026
30.48
30.61
29.49
29.51
29.51
3,145,200
Oct 21, 2026
32.68
32.88
31.58
32.00
32.00
2,030,800
Oct 20, 2026
32.69
33.83
32.37
32.94
32.94
1,469,500
Oct 19, 2026
33.04
33.50
32.50
33.29
33.29
1,663,800
Oct 16, 2026
33.12
34.64
32.86
33.33
33.33
2,883,100
Oct 15, 2026
32.43
33.30
31.77
32.91
32.91
1,737,200
Oct 14, 2026
33.89
34.23
32.39
32.72
32.72
2,264,800
Oct 13, 2026
35.18
35.23
34.01
34.67
34.67
2,102,900
Oct 9, 2026
34.50
35.45
34.28
35.17
35.17
1,380,300
Oct 8, 2026
33.52
34.33
33.21
33.55
33.55
1,291,600
Oct 7, 2026
34.31
34.40
33.74
33.93
33.93
1,570,300
Oct 6, 2026
35.14
35.49
34.31
34.98
34.98
1,839,400
Oct 5, 2026
34.91
35.42
34.14
35.10
35.10
945,800
Oct 2, 2026
33.90
35.14
33.82
35.01
35.01
2,309,300
Oct 1, 2026
33.81
33.88
32.89
33.29
33.29
2,339,500
Sep 30, 2026
34.59
36.33
33.80
33.93
33.93
3,496,700
Sep 29, 2026
34.77
35.06
34.08
34.45
34.45
2,343,500
Sep 28, 2026
33.50
34.40
33.20
34.35
34.35
2,245,000
Sep 25, 2026
34.72
35.15
34.37
34.98
34.98
1,159,000
Sep 24, 2026
34.55
34.84
33.97
34.67
34.67
1,394,400
Sep 23, 2026
34.80
35.13
34.00
34.86
34.86
1,621,900
Sep 22, 2026
34.90
35.95
34.72
35.81
35.81
1,700,600
Sep 21, 2026
34.13
34.65
33.72
34.64
34.64
2,016,600
Sep 18, 2026
33.37
33.57
32.82
33.55
33.55
2,485,200
Sep 17, 2026
33.00
33.60
32.83
33.22
33.22
1,618,300
Sep 16, 2026
32.31
32.44
31.34
31.86
31.86
2,047,500
Sep 15, 2026
32.39
32.39
31.57
32.15
32.15
2,153,300
Sep 14, 2026
32.16
32.68
31.51
32.43
32.43
2,733,000
Sep 11, 2026
34.99
35.13
33.11
33.45
33.45
3,140,300
Sep 10, 2026
35.37
35.37
34.28
34.50
34.50
3,076,400
Sep 9, 2026
37.77
38.17
36.52
37.26
37.26
2,063,100
Sep 8, 2026
36.85
38.03
36.78
37.45
37.45
2,214,100
Sep 4, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
35.28
35.77
34.82
35.48
35.48
1,571,600
Sep 3, 2026
36.28
36.41
35.21
35.94
35.91
1,667,700
Sep 2, 2026
36.24
36.40
34.95
35.42
35.39
1,995,100
Sep 1, 2026
36.01
36.10
35.32
35.76
35.73
3,026,100
Aug 31, 2026
39.07
39.20
36.84
37.11
37.08
3,297,000
Aug 28, 2026
39.35
39.60
38.55
38.84
38.81
2,257,800
Aug 27, 2026
38.58
39.22
38.13
39.18
39.15
2,665,200
Aug 26, 2026
38.36
38.94
38.06
38.09
38.06
1,382,900
Aug 25, 2026
37.80
38.81
37.71
38.50
38.47
1,738,000
Aug 24, 2026
38.36
38.71
37.55
38.10
38.07
1,663,800
Aug 21, 2026
37.18
38.41
37.18
38.07
38.04
2,403,100
Aug 20, 2026
34.83
36.14
34.51
36.11
36.08
1,696,100
Aug 19, 2026
35.78
36.23
34.73
35.25
35.22
3,254,600
Aug 18, 2026
35.44
35.82
34.82
35.53
35.50
1,664,300
Aug 17, 2026
35.46
36.22
35.30
36.17
36.14
1,047,800
Aug 14, 2026
35.01
36.33
34.74
35.32
35.29
1,626,700
Aug 13, 2026
36.16
36.16
34.72
35.08
35.05
2,573,000
Aug 12, 2026
37.60
37.63
36.52
36.54
36.51
1,655,200
Aug 11, 2026
38.17
38.20
36.20
36.91
36.88
3,024,300
Aug 10, 2026
37.89
38.10
37.44
37.85
37.82
3,232,500
Aug 7, 2026
38.51
38.51
36.88
37.66
37.63
2,806,400
Aug 6, 2026
37.77
38.75
36.45
37.59
37.56
4,258,800
Aug 5, 2026
38.45
39.78
38.13
38.77
38.74
2,289,100
Aug 4, 2026
36.67
37.74
36.30
37.70
37.67
3,700,200
Jul 31, 2026
35.87
35.87
34.11
34.71
34.68
2,339,400
Jul 30, 2026
35.98
36.71
34.56
35.61
35.58
1,866,000
Jul 29, 2026
34.61
35.74
34.03
34.54
34.51
1,664,400
Jul 28, 2026
34.92
35.05
33.61
34.72
34.69
2,874,000
Jul 27, 2026
36.14
36.30
34.75
35.69
35.66
1,760,600
Jul 24, 2026
36.68
36.79
35.58
35.94
35.91
1,560,300
Jul 23, 2026
36.42
37.22
35.72
36.24
36.21
4,112,700
Jul 22, 2026
36.14
37.54
36.12
37.45
37.42
2,539,000
Jul 21, 2026
35.01
36.55
34.83
36.19
36.16
2,524,800
Jul 20, 2026
33.44
34.30
33.39
34.15
34.12
1,647,600
Jul 17, 2026
32.55
33.61
32.21
33.16
33.13
1,461,200
Jul 16, 2026
33.96
34.02
33.20
33.59
33.56
2,487,600
Jul 15, 2026
35.31
35.63
34.10
34.47
34.44
1,427,700
Jul 14, 2026
35.02
36.02
34.92
35.37
35.34
1,455,300
Jul 13, 2026
34.52
34.82
33.52
33.87
33.84
1,711,100
Jul 10, 2026
34.06
35.33
34.06
34.86
34.83
1,955,900
Jul 9, 2026
33.28
34.82
32.99
34.49
34.46
2,231,000
Jul 8, 2026
32.48
32.84
31.32
32.24
32.21
2,678,400
Jul 7, 2026
34.16
34.20
33.06
33.26
33.23
1,983,200
Jul 6, 2026
34.95
35.30
34.76
34.80
34.77
1,257,500
Jul 3, 2026
34.82
35.33
34.82
35.15
35.12
574,100
Jul 2, 2026
34.14
35.45
33.65
34.40
34.37
3,618,800
Jun 30, 2026
34.60
35.07
34.05
34.56
34.53
3,294,900
Jun 29, 2026
33.46
33.96
32.83
33.92
33.89
2,287,900
Jun 26, 2026
33.28
34.48
33.11
33.73
33.70
2,299,900
Jun 25, 2026
34.05
34.34
32.94
33.55
33.52
3,500,600
Jun 24, 2026
33.38
33.38
32.30
32.84
32.81
3,896,200
Jun 23, 2026
35.32
35.50
34.40
34.72
34.69
4,799,300
Jun 22, 2026
37.27
37.44
36.47
37.34
37.31
1,775,700
Jun 19, 2026
37.16
37.52
36.77
37.13
37.10
2,078,200
Jun 18, 2026
39.02
39.12
37.14
37.49
37.46
3,687,700
Jun 17, 2026
41.46
41.59
38.57
38.73
38.70
3,084,400
Jun 16, 2026
40.28
41.34
39.84
41.25
41.22
3,168,100
Jun 15, 2026
40.55
41.20
39.36
39.85
39.82
2,231,700
Jun 12, 2026
37.68
38.57
37.09
37.86
37.83
2,531,000
Jun 11, 2026
36.28
37.25
35.95
36.87
36.84
4,017,300
Jun 10, 2026
36.24
36.92
35.72
35.80
35.77
2,260,900
Jun 9, 2026
38.66
38.95
35.70
37.16
37.13
2,655,400
Jun 8, 2026
38.30
38.79
37.64
38.06
38.03
3,133,000
Jun 5, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
41.04
41.27
36.98
37.22
37.19
4,181,200
Jun 4, 2026
42.04
43.36
41.55
42.59
42.53
1,724,100
Jun 3, 2026
43.12
43.41
42.11
42.29
42.23
1,622,300
Jun 2, 2026
43.01
44.31
42.67
44.10
44.04
2,183,700
Jun 1, 2026
40.47
42.33
39.93
42.08
42.02
1,723,900
May 29, 2026
41.62
42.09
40.67
41.18
41.12
4,928,400
May 28, 2026
39.61
41.78
39.45
41.61
41.55
1,811,800
May 27, 2026
38.88
39.97
38.52
39.63
39.57
1,648,200
May 26, 2026
39.31
39.63
38.60
39.24
39.18
1,490,500
May 25, 2026
39.00
40.14
38.96
39.93
39.87
679,500
May 22, 2026
38.24
38.64
37.57
37.85
37.80
1,715,300
May 21, 2026
37.44
38.70
36.98
37.83
37.78
1,977,400
May 20, 2026
38.00
38.55
36.72
37.95
37.90
2,359,800
May 19, 2026
37.90
38.07
36.61
37.43
37.38
4,048,000
May 15, 2026
39.18
39.44
38.05
38.65
38.59
4,104,200
May 14, 2026
41.80
41.85
40.40
41.37
41.31
1,705,600
May 13, 2026
40.68
42.75
40.62
42.02
41.96
3,130,800
May 12, 2026
38.10
40.79
37.92
40.65
40.59
2,795,500
May 11, 2026
37.69
38.94
37.69
38.74
38.68
3,599,500
May 8, 2026
37.02
38.00
36.55
37.16
37.11
2,924,700
May 7, 2026
38.59
38.59
35.61
36.10
36.05
3,881,800
May 6, 2026
35.44
36.43
35.34
36.34
36.29
3,381,600
May 5, 2026
34.49
34.94
33.49
33.75
33.70
2,105,900
May 4, 2026
34.34
34.48
33.25
33.59
33.54
3,573,600
May 1, 2026
34.70
35.12
34.42
34.70
34.65
2,003,700
Apr 30, 2026
34.49
35.72
34.30
34.86
34.81
8,810,800
Apr 29, 2026
34.25
34.50
33.67
33.87
33.82
2,350,100
Apr 28, 2026
36.06
36.06
33.73
34.29
34.24
3,757,100
Apr 27, 2026
37.19
37.20
36.16
36.84
36.79
2,608,300
Apr 24, 2026
37.67
37.68
36.76
37.20
37.15
2,148,100
Apr 23, 2026
37.80
38.50
36.69
37.53
37.48
3,134,000
Apr 22, 2026
38.30
38.50
37.69
37.79
37.74
2,784,300
Apr 21, 2026
39.57
39.57
36.95
37.35
37.30
2,916,900
Apr 20, 2026
39.91
40.24
39.13
40.03
39.97
1,441,400
Apr 17, 2026
41.94
42.58
40.05
40.32
40.26
2,802,500
Apr 16, 2026
40.99
41.23
39.91
41.01
40.95
2,069,200
Apr 15, 2026
40.64
41.12
40.07
40.96
40.90
2,444,400
Apr 14, 2026
40.18
40.54
39.24
40.51
40.45
2,220,300
Apr 13, 2026
38.61
39.59
38.59
39.48
39.42
1,547,000
Apr 10, 2026
38.59
39.28
38.29
39.20
39.14
1,934,400
Apr 9, 2026
37.39
38.34
37.25
37.71
37.66
1,692,100
Apr 8, 2026
38.02
38.77
37.39
37.96
37.91
3,154,600
Apr 7, 2026
34.81
35.18
33.90
35.18
35.13
1,870,700
Apr 6, 2026
34.84
35.65
34.65
35.08
35.03
697,700
Apr 2, 2026
33.65
35.37
33.01
35.04
34.99
1,594,100
Apr 1, 2026
35.28
35.94
34.65
35.14
35.09
3,216,900
Mar 31, 2026
32.27
34.74
32.01
34.69
34.64
3,449,100
Mar 30, 2026
32.56
32.59
31.03
31.33
31.29
1,832,000
Mar 27, 2026
31.42
32.34
31.29
32.04
31.99
2,345,600
Mar 26, 2026
31.90
32.38
31.14
31.22
31.18
2,107,300
Mar 25, 2026
33.26
33.68
32.78
33.27
33.22
2,532,600
Mar 24, 2026
31.23
32.06
30.87
31.79
31.74
1,941,800
Mar 23, 2026
30.45
32.74
30.45
31.92
31.87
3,486,300
Mar 20, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
30.67
31.19
29.36
29.43
29.39
7,201,300
Mar 19, 2026
30.50
31.22
29.25
30.84
30.77
4,116,500
Mar 18, 2026
33.15
33.60
32.13
32.42
32.34
2,607,800
Mar 17, 2026
34.50
35.28
33.75
34.15
34.07
2,316,200
Mar 16, 2026
34.94
35.40
34.09
34.51
34.43
2,466,200
Mar 13, 2026
35.69
36.32
34.20
34.42
34.34
2,703,100
Mar 12, 2026
36.74
36.74
35.41
35.83
35.75
3,078,800
Mar 11, 2026
36.15
36.97
35.75
36.74
36.65
2,450,200
Mar 10, 2026
35.68
37.35
35.60
36.35
36.26
2,481,200
Mar 9, 2026
32.73
35.38
31.92
35.27
35.19
4,572,400
Mar 6, 2026
35.24
35.79
34.63
34.73
34.65
3,048,600
Mar 5, 2026
38.18
38.43
36.01
36.70
36.61
2,506,500
Mar 4, 2026
39.80
39.93
38.78
39.19
39.10
2,567,100
Mar 3, 2026
39.50
40.01
38.50
38.72
38.63
4,545,400
Mar 2, 2026
43.02
43.02
41.79
41.79
41.69
2,484,500
Feb 27, 2026
42.74
44.07
42.74
43.46
43.36
4,558,000
Feb 26, 2026
42.36
43.31
40.97
43.31
43.21
2,847,200
Feb 25, 2026
45.29
45.74
42.85
42.92
42.82
3,329,700
Feb 24, 2026
41.52
44.94
41.52
44.41
44.31
3,232,500
Feb 23, 2026
39.50
41.84
39.50
41.63
41.53
4,210,000
Feb 20, 2026
36.44
39.66
36.44
39.55
39.46
4,457,600
Feb 19, 2026
34.48
35.71
34.16
35.66
35.58
2,867,400
Feb 18, 2026
34.06
35.40
33.85
35.20
35.12
3,172,600
Feb 17, 2026
33.37
34.02
32.46
33.98
33.90
3,254,200
Feb 13, 2026
34.81
35.43
34.01
34.80
34.72
2,874,500
Feb 12, 2026
35.80
36.28
34.50
35.21
35.13
4,110,500
Feb 11, 2026
35.67
36.03
34.37
36.01
35.93
2,343,100
Feb 10, 2026
34.31
34.50
33.60
34.42
34.34
1,783,000
Feb 9, 2026
34.06
34.81
33.58
34.62
34.54
2,010,400
Feb 6, 2026
33.09
33.65
32.89
33.45
33.37
2,260,700
Feb 5, 2026
32.10
33.20
31.70
32.40
32.32
3,388,800
Feb 4, 2026
36.45
36.76
32.45
33.02
32.94
5,137,100
Feb 3, 2026
35.65
36.49
35.22
36.49
36.40
3,286,600
Feb 2, 2026
33.81
34.66
33.53
34.54
34.46
3,141,800
Jan 30, 2026
35.23
35.49
33.81
34.35
34.27
4,504,000
Jan 29, 2026
38.17
38.85
35.57
37.16
37.07
4,314,700
Jan 28, 2026
36.25
36.55
35.25
36.18
36.10
2,395,100
Jan 27, 2026
35.03
35.79
34.47
35.74
35.66
2,147,100
Jan 26, 2026
35.36
36.40
34.83
35.29
35.21
3,116,900
Jan 23, 2026
33.24
34.13
32.78
34.08
34.00
3,909,200
Jan 22, 2026
35.71
35.84
32.43
32.67
32.59
6,502,300
Jan 21, 2026
36.47
37.10
36.10
36.67
36.58
3,884,000
Jan 20, 2026
35.06
35.60
34.08
35.57
35.49
2,541,900
Jan 19, 2026
34.90
35.15
34.17
34.81
34.73
1,032,900
Jan 16, 2026
33.71
35.81
33.55
35.09
35.01
3,303,400
Jan 15, 2026
33.97
34.83
33.53
34.22
34.14
2,400,100
Jan 14, 2026
33.60
34.72
33.54
34.60
34.52
2,899,400
Jan 13, 2026
34.13
34.13
33.18
33.36
33.28
1,929,100
Jan 12, 2026
33.49
34.04
33.34
33.74
33.66
2,828,600
Jan 9, 2026
31.75
33.04
31.51
32.79
32.71
2,502,400
Jan 8, 2026
30.71
31.38
30.28
31.15
31.08
3,095,300
Jan 7, 2026
30.87
31.35
29.92
31.11
31.04
2,325,700
Jan 6, 2026
31.81
32.34
31.41
31.68
31.61
2,425,400
Jan 5, 2026
30.62
32.30
30.62
31.60
31.53
2,767,800
Jan 2, 2026
30.08
30.61
29.18
29.71
29.64
1,585,300
Dec 31, 2025
29.49
29.82
29.24
29.50
29.43
800,000
Dec 30, 2025
29.56
29.79
29.27
29.49
29.42
1,814,100
Dec 29, 2025
28.88
29.13
28.52
29.07
29.00
1,614,600
Dec 24, 2025
29.72
29.73
28.91
29.18
29.11
612,200
Dec 23, 2025
29.43
29.69
29.10
29.52
29.45
1,809,900
Dec 22, 2025
28.91
29.33
28.42
29.30
29.23
2,122,400
Dec 19, 2025
28.10
28.73
27.70
28.30
28.23
7,386,800
Dec 18, 2025
28.02
28.16
27.54
27.82
27.75
2,414,500
Dec 17, 2025
28.43
28.64
27.70
27.97
27.90
2,510,200
Dec 16, 2025
27.62
28.20
27.57
27.91
27.84
3,635,300
Dec 15, 2025
27.66
28.04
27.33
27.74
27.68
2,746,900
Dec 12, 2025
27.48
28.32
26.96
27.21
27.15
4,223,100
Dec 11, 2025
26.86
27.32
26.47
27.14
27.08
2,646,400
Dec 10, 2025
26.01
27.03
25.83
26.74
26.68
2,956,100
Dec 9, 2025
25.26
25.65
24.81
25.61
25.55
2,154,300
Dec 8, 2025
25.81
25.82
25.32
25.34
25.28
3,056,000
Dec 5, 2025
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
26.49
26.49
25.56
25.77
25.71
3,833,200
Dec 4, 2025
26.49
27.01
26.03
26.22
26.13
2,925,500
Dec 3, 2025
26.37
26.89
25.85
26.80
26.71
2,451,800
Dec 2, 2025
25.83
25.94
25.26
25.83
25.74
3,460,300
Dec 1, 2025
26.24
26.45
25.50
25.75
25.66
1,691,500
Nov 28, 2025
25.83
26.22
25.75
26.11
26.02
1,130,800
Nov 27, 2025
25.70
25.73
25.27
25.67
25.58
319,100
Nov 26, 2025
25.72
25.86
25.35
25.63
25.54
1,595,700
Nov 25, 2025
25.24
25.59
24.95
25.26
25.17
1,978,200
Nov 24, 2025
24.85
25.19
24.45
25.10
25.01
4,653,100
Nov 21, 2025
24.11
24.69
23.66
24.48
24.40
3,292,300
Nov 20, 2025
26.14
26.27
24.24
24.27
24.19
1,980,400
Nov 19, 2025
25.34
26.03
25.24
25.88
25.79
2,062,900
Nov 18, 2025
25.25
25.37
24.62
24.92
24.84
3,432,600
Nov 17, 2025
25.43
25.88
25.15
25.44
25.35
1,710,600
Nov 14, 2025
24.54
25.90
24.52
25.66
25.57
2,223,100
Nov 13, 2025
26.08
26.41
24.82
25.13
25.04
2,985,400
Nov 12, 2025
25.58
26.31
25.58
26.18
26.09
1,943,400
Nov 11, 2025
25.62
25.63
25.15
25.34
25.25
1,743,300
Nov 10, 2025
25.60
26.00
25.53
25.72
25.63
3,179,900
Nov 7, 2025
24.26
25.02
24.21
24.91
24.83
2,566,000
Nov 6, 2025
23.80
24.93
23.80
24.50
24.42
4,192,600
Nov 5, 2025
21.76
22.87
21.76
22.69
22.61
2,329,500
Nov 4, 2025
21.81
22.17
21.42
21.69
21.62
2,069,400
Nov 3, 2025
22.46
22.46
21.68
22.44
22.36
2,631,800
Oct 31, 2025
22.89
22.99
22.42
22.56
22.48
5,047,600
Oct 30, 2025
23.01
23.11
22.44
22.68
22.60
3,373,600
