Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Lundin Mining Corporation (LUN) Price History

Daily open, high, low, close and volume for Lundin Mining Corporation (LUN) from 2025-10-09 to 2026-10-09, newest first.

‹ LUN price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 34.50CAD 35.45CAD 34.28CAD 35.171,380,300
2026-10-08CAD 33.52CAD 34.33CAD 33.21CAD 33.551,291,600
2026-10-07CAD 34.31CAD 34.40CAD 33.74CAD 33.931,570,300
2026-10-06CAD 35.14CAD 35.49CAD 34.31CAD 34.981,839,400
2026-10-05CAD 34.91CAD 35.42CAD 34.14CAD 35.10945,800
2026-10-02CAD 33.90CAD 35.14CAD 33.82CAD 35.012,309,300
2026-10-01CAD 33.81CAD 33.88CAD 32.89CAD 33.292,339,500
2026-09-30CAD 34.59CAD 36.33CAD 33.80CAD 33.933,496,700
2026-09-29CAD 34.77CAD 35.06CAD 34.08CAD 34.452,343,500
2026-09-28CAD 33.50CAD 34.40CAD 33.20CAD 34.352,245,000
2026-09-25CAD 34.72CAD 35.15CAD 34.37CAD 34.981,159,000
2026-09-24CAD 34.55CAD 34.84CAD 33.97CAD 34.671,394,400
2026-09-23CAD 34.80CAD 35.13CAD 34.00CAD 34.861,621,900
2026-09-22CAD 34.90CAD 35.95CAD 34.72CAD 35.811,700,600
2026-09-21CAD 34.13CAD 34.65CAD 33.72CAD 34.642,016,600
2026-09-18CAD 33.37CAD 33.57CAD 32.82CAD 33.552,485,200
2026-09-17CAD 33.00CAD 33.60CAD 32.83CAD 33.221,618,300
2026-09-16CAD 32.31CAD 32.44CAD 31.34CAD 31.862,047,500
2026-09-15CAD 32.39CAD 32.39CAD 31.57CAD 32.152,153,300
2026-09-14CAD 32.16CAD 32.68CAD 31.51CAD 32.432,733,000
2026-09-11CAD 34.99CAD 35.13CAD 33.11CAD 33.453,140,300
2026-09-10CAD 35.37CAD 35.37CAD 34.28CAD 34.503,076,400
2026-09-09CAD 37.77CAD 38.17CAD 36.52CAD 37.262,063,100
2026-09-08CAD 36.85CAD 38.03CAD 36.78CAD 37.452,214,100
2026-09-04CAD 35.28CAD 35.77CAD 34.82CAD 35.481,571,600
2026-09-03CAD 36.28CAD 36.41CAD 35.21CAD 35.941,667,700
2026-09-02CAD 36.24CAD 36.40CAD 34.95CAD 35.421,995,100
2026-09-01CAD 36.01CAD 36.10CAD 35.32CAD 35.763,026,100
2026-08-31CAD 39.07CAD 39.20CAD 36.84CAD 37.113,297,000
2026-08-28CAD 39.35CAD 39.60CAD 38.55CAD 38.842,257,800
2026-08-27CAD 38.58CAD 39.22CAD 38.13CAD 39.182,665,200
2026-08-26CAD 38.36CAD 38.94CAD 38.06CAD 38.091,382,900
2026-08-25CAD 37.80CAD 38.81CAD 37.71CAD 38.501,738,000
2026-08-24CAD 38.36CAD 38.71CAD 37.55CAD 38.101,663,800
2026-08-21CAD 37.18CAD 38.41CAD 37.18CAD 38.072,403,100
2026-08-20CAD 34.83CAD 36.14CAD 34.51CAD 36.111,696,100
2026-08-19CAD 35.78CAD 36.23CAD 34.73CAD 35.253,254,600
2026-08-18CAD 35.44CAD 35.82CAD 34.82CAD 35.531,664,300
2026-08-17CAD 35.46CAD 36.22CAD 35.30CAD 36.171,047,800
2026-08-14CAD 35.01CAD 36.33CAD 34.74CAD 35.321,626,700
2026-08-13CAD 36.16CAD 36.16CAD 34.72CAD 35.082,573,000
2026-08-12CAD 37.60CAD 37.63CAD 36.52CAD 36.541,655,200
2026-08-11CAD 38.17CAD 38.20CAD 36.20CAD 36.913,024,300
2026-08-10CAD 37.89CAD 38.10CAD 37.44CAD 37.853,232,500
2026-08-07CAD 38.51CAD 38.51CAD 36.88CAD 37.662,806,400
2026-08-06CAD 37.77CAD 38.75CAD 36.45CAD 37.594,258,800
2026-08-05CAD 38.45CAD 39.78CAD 38.13CAD 38.772,289,100
2026-08-04CAD 36.67CAD 37.74CAD 36.30CAD 37.703,700,200
2026-07-31CAD 35.87CAD 35.87CAD 34.11CAD 34.712,339,400
2026-07-30CAD 35.98CAD 36.71CAD 34.56CAD 35.611,866,000
2026-07-29CAD 34.61CAD 35.74CAD 34.03CAD 34.541,664,400
2026-07-28CAD 34.92CAD 35.05CAD 33.61CAD 34.722,874,000
2026-07-27CAD 36.14CAD 36.30CAD 34.75CAD 35.691,760,600
2026-07-24CAD 36.68CAD 36.79CAD 35.58CAD 35.941,560,300
2026-07-23CAD 36.42CAD 37.22CAD 35.72CAD 36.244,112,700
2026-07-22CAD 36.14CAD 37.54CAD 36.12CAD 37.452,539,000
2026-07-21CAD 35.01CAD 36.55CAD 34.83CAD 36.192,524,800
2026-07-20CAD 33.44CAD 34.30CAD 33.39CAD 34.151,647,600
2026-07-17CAD 32.55CAD 33.61CAD 32.21CAD 33.161,461,200
2026-07-16CAD 33.96CAD 34.02CAD 33.20CAD 33.592,487,600
2026-07-15CAD 35.31CAD 35.63CAD 34.10CAD 34.471,427,700
2026-07-14CAD 35.02CAD 36.02CAD 34.92CAD 35.371,455,300
2026-07-13CAD 34.52CAD 34.82CAD 33.52CAD 33.871,711,100
2026-07-10CAD 34.06CAD 35.33CAD 34.06CAD 34.861,955,900
2026-07-09CAD 33.28CAD 34.82CAD 32.99CAD 34.492,231,000
2026-07-08CAD 32.48CAD 32.84CAD 31.32CAD 32.242,678,400
2026-07-07CAD 34.16CAD 34.20CAD 33.06CAD 33.261,983,200
2026-07-06CAD 34.95CAD 35.30CAD 34.76CAD 34.801,257,500
2026-07-03CAD 34.82CAD 35.33CAD 34.82CAD 35.15574,100
2026-07-02CAD 34.14CAD 35.45CAD 33.65CAD 34.403,618,800
2026-06-30CAD 34.60CAD 35.07CAD 34.05CAD 34.563,294,900
2026-06-29CAD 33.46CAD 33.96CAD 32.83CAD 33.922,287,900
2026-06-26CAD 33.28CAD 34.48CAD 33.11CAD 33.732,299,900
2026-06-25CAD 34.05CAD 34.34CAD 32.94CAD 33.553,500,600
2026-06-24CAD 33.38CAD 33.38CAD 32.30CAD 32.843,896,200
2026-06-23CAD 35.32CAD 35.50CAD 34.40CAD 34.724,799,300
2026-06-22CAD 37.27CAD 37.44CAD 36.47CAD 37.341,775,700
2026-06-19CAD 37.16CAD 37.52CAD 36.77CAD 37.132,078,200
2026-06-18CAD 39.02CAD 39.12CAD 37.14CAD 37.493,687,700
2026-06-17CAD 41.46CAD 41.59CAD 38.57CAD 38.733,084,400
2026-06-16CAD 40.28CAD 41.34CAD 39.84CAD 41.253,168,100
2026-06-15CAD 40.55CAD 41.20CAD 39.36CAD 39.852,231,700
2026-06-12CAD 37.68CAD 38.57CAD 37.09CAD 37.862,531,000
2026-06-11CAD 36.28CAD 37.25CAD 35.95CAD 36.874,017,300
2026-06-10CAD 36.24CAD 36.92CAD 35.72CAD 35.802,260,900
2026-06-09CAD 38.66CAD 38.95CAD 35.70CAD 37.162,655,400
2026-06-08CAD 38.30CAD 38.79CAD 37.64CAD 38.063,133,000
2026-06-05CAD 41.04CAD 41.27CAD 36.98CAD 37.224,181,200
2026-06-04CAD 42.04CAD 43.36CAD 41.55CAD 42.591,724,100
2026-06-03CAD 43.12CAD 43.41CAD 42.11CAD 42.291,622,300
2026-06-02CAD 43.01CAD 44.31CAD 42.67CAD 44.102,183,700
2026-06-01CAD 40.47CAD 42.33CAD 39.93CAD 42.081,723,900
2026-05-29CAD 41.62CAD 42.09CAD 40.67CAD 41.184,928,400
2026-05-28CAD 39.61CAD 41.78CAD 39.45CAD 41.611,811,800
2026-05-27CAD 38.88CAD 39.97CAD 38.52CAD 39.631,648,200
2026-05-26CAD 39.31CAD 39.63CAD 38.60CAD 39.241,490,500
2026-05-25CAD 39.00CAD 40.14CAD 38.96CAD 39.93679,500
2026-05-22CAD 38.24CAD 38.64CAD 37.57CAD 37.851,715,300
2026-05-21CAD 37.44CAD 38.70CAD 36.98CAD 37.831,977,400
2026-05-20CAD 38.00CAD 38.55CAD 36.72CAD 37.952,359,800
2026-05-19CAD 37.90CAD 38.07CAD 36.61CAD 37.434,048,000
2026-05-15CAD 39.18CAD 39.44CAD 38.05CAD 38.654,104,200
2026-05-14CAD 41.80CAD 41.85CAD 40.40CAD 41.371,705,600
2026-05-13CAD 40.68CAD 42.75CAD 40.62CAD 42.023,130,800
2026-05-12CAD 38.10CAD 40.79CAD 37.92CAD 40.652,795,500
2026-05-11CAD 37.69CAD 38.94CAD 37.69CAD 38.743,599,500
2026-05-08CAD 37.02CAD 38.00CAD 36.55CAD 37.162,924,700
2026-05-07CAD 38.59CAD 38.59CAD 35.61CAD 36.103,881,800
2026-05-06CAD 35.44CAD 36.43CAD 35.34CAD 36.343,381,600
2026-05-05CAD 34.49CAD 34.94CAD 33.49CAD 33.752,105,900
2026-05-04CAD 34.34CAD 34.48CAD 33.25CAD 33.593,573,600
2026-05-01CAD 34.70CAD 35.12CAD 34.42CAD 34.702,003,700
2026-04-30CAD 34.49CAD 35.72CAD 34.30CAD 34.868,810,800
2026-04-29CAD 34.25CAD 34.50CAD 33.67CAD 33.872,350,100
2026-04-28CAD 36.06CAD 36.06CAD 33.73CAD 34.293,757,100
2026-04-27CAD 37.19CAD 37.20CAD 36.16CAD 36.842,608,300
2026-04-24CAD 37.67CAD 37.68CAD 36.76CAD 37.202,148,100
2026-04-23CAD 37.80CAD 38.50CAD 36.69CAD 37.533,134,000
2026-04-22CAD 38.30CAD 38.50CAD 37.69CAD 37.792,784,300
2026-04-21CAD 39.57CAD 39.57CAD 36.95CAD 37.352,916,900
2026-04-20CAD 39.91CAD 40.24CAD 39.13CAD 40.031,441,400
2026-04-17CAD 41.94CAD 42.58CAD 40.05CAD 40.322,802,500
2026-04-16CAD 40.99CAD 41.23CAD 39.91CAD 41.012,069,200
2026-04-15CAD 40.64CAD 41.12CAD 40.07CAD 40.962,444,400
2026-04-14CAD 40.18CAD 40.54CAD 39.24CAD 40.512,220,300
2026-04-13CAD 38.61CAD 39.59CAD 38.59CAD 39.481,547,000
2026-04-10CAD 38.59CAD 39.28CAD 38.29CAD 39.201,934,400
2026-04-09CAD 37.39CAD 38.34CAD 37.25CAD 37.711,692,100
2026-04-08CAD 38.02CAD 38.77CAD 37.39CAD 37.963,154,600
2026-04-07CAD 34.81CAD 35.18CAD 33.90CAD 35.181,870,700
2026-04-06CAD 34.84CAD 35.65CAD 34.65CAD 35.08697,700
2026-04-02CAD 33.65CAD 35.37CAD 33.01CAD 35.041,594,100
2026-04-01CAD 35.28CAD 35.94CAD 34.65CAD 35.143,216,900
2026-03-31CAD 32.27CAD 34.74CAD 32.01CAD 34.693,449,100
2026-03-30CAD 32.56CAD 32.59CAD 31.03CAD 31.331,832,000
2026-03-27CAD 31.42CAD 32.34CAD 31.29CAD 32.042,345,600
2026-03-26CAD 31.90CAD 32.38CAD 31.14CAD 31.222,107,300
2026-03-25CAD 33.26CAD 33.68CAD 32.78CAD 33.272,532,600
2026-03-24CAD 31.23CAD 32.06CAD 30.87CAD 31.791,941,800
2026-03-23CAD 30.45CAD 32.74CAD 30.45CAD 31.923,486,300
2026-03-20CAD 30.67CAD 31.19CAD 29.36CAD 29.437,201,300
2026-03-19CAD 30.50CAD 31.22CAD 29.25CAD 30.844,116,500
2026-03-18CAD 33.15CAD 33.60CAD 32.13CAD 32.422,607,800
2026-03-17CAD 34.50CAD 35.28CAD 33.75CAD 34.152,316,200
2026-03-16CAD 34.94CAD 35.40CAD 34.09CAD 34.512,466,200
2026-03-13CAD 35.69CAD 36.32CAD 34.20CAD 34.422,703,100
2026-03-12CAD 36.74CAD 36.74CAD 35.41CAD 35.833,078,800
2026-03-11CAD 36.15CAD 36.97CAD 35.75CAD 36.742,450,200
2026-03-10CAD 35.68CAD 37.35CAD 35.60CAD 36.352,481,200
2026-03-09CAD 32.73CAD 35.38CAD 31.92CAD 35.274,572,400
2026-03-06CAD 35.24CAD 35.79CAD 34.63CAD 34.733,048,600
2026-03-05CAD 38.18CAD 38.43CAD 36.01CAD 36.702,506,500
2026-03-04CAD 39.80CAD 39.93CAD 38.78CAD 39.192,567,100
2026-03-03CAD 39.50CAD 40.01CAD 38.50CAD 38.724,545,400
2026-03-02CAD 43.02CAD 43.02CAD 41.79CAD 41.792,484,500
2026-02-27CAD 42.74CAD 44.07CAD 42.74CAD 43.464,558,000
2026-02-26CAD 42.36CAD 43.31CAD 40.97CAD 43.312,847,200
2026-02-25CAD 45.29CAD 45.74CAD 42.85CAD 42.923,329,700
2026-02-24CAD 41.52CAD 44.94CAD 41.52CAD 44.413,232,500
2026-02-23CAD 39.50CAD 41.84CAD 39.50CAD 41.634,210,000
2026-02-20CAD 36.44CAD 39.66CAD 36.44CAD 39.554,457,600
2026-02-19CAD 34.48CAD 35.71CAD 34.16CAD 35.662,867,400
2026-02-18CAD 34.06CAD 35.40CAD 33.85CAD 35.203,172,600
2026-02-17CAD 33.37CAD 34.02CAD 32.46CAD 33.983,254,200
2026-02-13CAD 34.81CAD 35.43CAD 34.01CAD 34.802,874,500
2026-02-12CAD 35.80CAD 36.28CAD 34.50CAD 35.214,110,500
2026-02-11CAD 35.67CAD 36.03CAD 34.37CAD 36.012,343,100
2026-02-10CAD 34.31CAD 34.50CAD 33.60CAD 34.421,783,000
2026-02-09CAD 34.06CAD 34.81CAD 33.58CAD 34.622,010,400
2026-02-06CAD 33.09CAD 33.65CAD 32.89CAD 33.452,260,700
2026-02-05CAD 32.10CAD 33.20CAD 31.70CAD 32.403,388,800
2026-02-04CAD 36.45CAD 36.76CAD 32.45CAD 33.025,137,100
2026-02-03CAD 35.65CAD 36.49CAD 35.22CAD 36.493,286,600
2026-02-02CAD 33.81CAD 34.66CAD 33.53CAD 34.543,141,800
2026-01-30CAD 35.23CAD 35.49CAD 33.81CAD 34.354,504,000
2026-01-29CAD 38.17CAD 38.85CAD 35.57CAD 37.164,314,700
2026-01-28CAD 36.25CAD 36.55CAD 35.25CAD 36.182,395,100
2026-01-27CAD 35.03CAD 35.79CAD 34.47CAD 35.742,147,100
2026-01-26CAD 35.36CAD 36.40CAD 34.83CAD 35.293,116,900
2026-01-23CAD 33.24CAD 34.13CAD 32.78CAD 34.083,909,200
2026-01-22CAD 35.71CAD 35.84CAD 32.43CAD 32.676,502,300
2026-01-21CAD 36.47CAD 37.10CAD 36.10CAD 36.673,884,000
2026-01-20CAD 35.06CAD 35.60CAD 34.08CAD 35.572,541,900
2026-01-19CAD 34.90CAD 35.15CAD 34.17CAD 34.811,032,900
2026-01-16CAD 33.71CAD 35.81CAD 33.55CAD 35.093,303,400
2026-01-15CAD 33.97CAD 34.83CAD 33.53CAD 34.222,400,100
2026-01-14CAD 33.60CAD 34.72CAD 33.54CAD 34.602,899,400
2026-01-13CAD 34.13CAD 34.13CAD 33.18CAD 33.361,929,100
2026-01-12CAD 33.49CAD 34.04CAD 33.34CAD 33.742,828,600
2026-01-09CAD 31.75CAD 33.04CAD 31.51CAD 32.792,502,400
2026-01-08CAD 30.71CAD 31.38CAD 30.28CAD 31.153,095,300
2026-01-07CAD 30.87CAD 31.35CAD 29.92CAD 31.112,325,700
2026-01-06CAD 31.81CAD 32.34CAD 31.41CAD 31.682,425,400
2026-01-05CAD 30.62CAD 32.30CAD 30.62CAD 31.602,767,800
2026-01-02CAD 30.08CAD 30.61CAD 29.18CAD 29.711,585,300
2025-12-31CAD 29.49CAD 29.82CAD 29.24CAD 29.50800,000
2025-12-30CAD 29.56CAD 29.79CAD 29.27CAD 29.491,814,100
2025-12-29CAD 28.88CAD 29.13CAD 28.52CAD 29.071,614,600
2025-12-24CAD 29.72CAD 29.73CAD 28.91CAD 29.18612,200
2025-12-23CAD 29.43CAD 29.69CAD 29.10CAD 29.521,809,900
2025-12-22CAD 28.91CAD 29.33CAD 28.42CAD 29.302,122,400
2025-12-19CAD 28.10CAD 28.73CAD 27.70CAD 28.307,386,800
2025-12-18CAD 28.02CAD 28.16CAD 27.54CAD 27.822,414,500
2025-12-17CAD 28.43CAD 28.64CAD 27.70CAD 27.972,510,200
2025-12-16CAD 27.62CAD 28.20CAD 27.57CAD 27.913,635,300
2025-12-15CAD 27.66CAD 28.04CAD 27.33CAD 27.742,746,900
2025-12-12CAD 27.48CAD 28.32CAD 26.96CAD 27.214,223,100
2025-12-11CAD 26.86CAD 27.32CAD 26.47CAD 27.142,646,400
2025-12-10CAD 26.01CAD 27.03CAD 25.83CAD 26.742,956,100
2025-12-09CAD 25.26CAD 25.65CAD 24.81CAD 25.612,154,300
2025-12-08CAD 25.81CAD 25.82CAD 25.32CAD 25.343,056,000
2025-12-05CAD 26.49CAD 26.49CAD 25.56CAD 25.773,833,200
2025-12-04CAD 26.49CAD 27.01CAD 26.03CAD 26.222,925,500
2025-12-03CAD 26.37CAD 26.89CAD 25.85CAD 26.802,451,800
2025-12-02CAD 25.83CAD 25.94CAD 25.26CAD 25.833,460,300
2025-12-01CAD 26.24CAD 26.45CAD 25.50CAD 25.751,691,500
2025-11-28CAD 25.83CAD 26.22CAD 25.75CAD 26.111,130,800
2025-11-27CAD 25.70CAD 25.73CAD 25.27CAD 25.67319,100
2025-11-26CAD 25.72CAD 25.86CAD 25.35CAD 25.631,595,700
2025-11-25CAD 25.24CAD 25.59CAD 24.95CAD 25.261,978,200
2025-11-24CAD 24.85CAD 25.19CAD 24.45CAD 25.104,653,100
2025-11-21CAD 24.11CAD 24.69CAD 23.66CAD 24.483,292,300
2025-11-20CAD 26.14CAD 26.27CAD 24.24CAD 24.271,980,400
2025-11-19CAD 25.34CAD 26.03CAD 25.24CAD 25.882,062,900
2025-11-18CAD 25.25CAD 25.37CAD 24.62CAD 24.923,432,600
2025-11-17CAD 25.43CAD 25.88CAD 25.15CAD 25.441,710,600
2025-11-14CAD 24.54CAD 25.90CAD 24.52CAD 25.662,223,100
2025-11-13CAD 26.08CAD 26.41CAD 24.82CAD 25.132,985,400
2025-11-12CAD 25.58CAD 26.31CAD 25.58CAD 26.181,943,400
2025-11-11CAD 25.62CAD 25.63CAD 25.15CAD 25.341,743,300
2025-11-10CAD 25.60CAD 26.00CAD 25.53CAD 25.723,179,900
2025-11-07CAD 24.26CAD 25.02CAD 24.21CAD 24.912,566,000
2025-11-06CAD 23.80CAD 24.93CAD 23.80CAD 24.504,192,600
2025-11-05CAD 21.76CAD 22.87CAD 21.76CAD 22.692,329,500
2025-11-04CAD 21.81CAD 22.17CAD 21.42CAD 21.692,069,400
2025-11-03CAD 22.46CAD 22.46CAD 21.68CAD 22.442,631,800
2025-10-31CAD 22.89CAD 22.99CAD 22.42CAD 22.565,047,600
2025-10-30CAD 23.01CAD 23.11CAD 22.44CAD 22.683,373,600
2025-10-29CAD 22.45CAD 24.03CAD 22.36CAD 23.473,814,600
2025-10-28CAD 21.27CAD 22.31CAD 21.22CAD 22.043,274,000
2025-10-27CAD 21.24CAD 21.73CAD 21.20CAD 21.434,840,300
2025-10-24CAD 20.60CAD 20.80CAD 20.35CAD 20.751,496,900
2025-10-23CAD 20.76CAD 21.02CAD 20.46CAD 20.472,229,400
2025-10-22CAD 20.67CAD 20.78CAD 20.09CAD 20.491,901,700
2025-10-21CAD 21.49CAD 21.52CAD 20.55CAD 20.721,993,800
2025-10-20CAD 21.57CAD 22.02CAD 21.56CAD 21.892,311,900
2025-10-17CAD 21.45CAD 21.50CAD 20.80CAD 21.353,371,000
2025-10-16CAD 22.16CAD 22.16CAD 21.46CAD 21.612,195,600
2025-10-15CAD 21.90CAD 22.15CAD 21.63CAD 22.023,059,000
2025-10-14CAD 21.38CAD 21.74CAD 21.11CAD 21.653,391,800
2025-10-10CAD 21.32CAD 21.76CAD 20.90CAD 21.083,575,700
2025-10-09CAD 22.12CAD 22.20CAD 21.03CAD 21.373,054,400