Lundin Mining Corporation LUN
TSX · Canada · Non-Energy Minerals
CAD 33.29-0.64 (-1.89%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 33.29 | -1.89% | CAD 33.81 | CAD 33.88 | CAD 32.88 | 2.34M |
| 2026-09-30 | CAD 33.93 | -1.51% | CAD 34.59 | CAD 36.33 | CAD 33.80 | 3.50M |
| 2026-09-29 | CAD 34.45 | +0.29% | CAD 34.77 | CAD 35.06 | CAD 34.08 | 2.34M |
| 2026-09-28 | CAD 34.35 | -1.80% | CAD 33.50 | CAD 34.40 | CAD 33.20 | 2.25M |
| 2026-09-25 | CAD 34.98 | +0.89% | CAD 34.72 | CAD 35.15 | CAD 34.37 | 1.16M |
| 2026-09-24 | CAD 34.67 | -0.55% | CAD 34.55 | CAD 34.84 | CAD 33.97 | 1.39M |
| 2026-09-23 | CAD 34.86 | -2.65% | CAD 34.80 | CAD 35.13 | CAD 34.00 | 1.62M |
| 2026-09-22 | CAD 35.81 | +3.38% | CAD 34.90 | CAD 35.95 | CAD 34.72 | 1.70M |
| 2026-09-21 | CAD 34.64 | +3.25% | CAD 34.13 | CAD 34.65 | CAD 33.72 | 2.02M |
| 2026-09-18 | CAD 33.55 | +0.99% | CAD 33.37 | CAD 33.57 | CAD 32.82 | 2.49M |
| 2026-09-17 | CAD 33.22 | +4.27% | CAD 33.00 | CAD 33.60 | CAD 32.83 | 1.62M |
| 2026-09-16 | CAD 31.86 | -0.90% | CAD 32.31 | CAD 32.44 | CAD 31.34 | 2.05M |
| 2026-09-15 | CAD 32.15 | -0.86% | CAD 32.39 | CAD 32.39 | CAD 31.57 | 2.15M |
| 2026-09-14 | CAD 32.43 | -3.05% | CAD 32.16 | CAD 32.68 | CAD 31.51 | 2.73M |
| 2026-09-11 | CAD 33.45 | -3.04% | CAD 34.99 | CAD 35.13 | CAD 33.11 | 3.14M |
| 2026-09-10 | CAD 34.50 | -7.41% | CAD 35.37 | CAD 35.37 | CAD 34.28 | 3.08M |
| 2026-09-09 | CAD 37.26 | -0.51% | CAD 37.77 | CAD 38.17 | CAD 36.52 | 2.06M |
| 2026-09-08 | CAD 37.45 | +5.55% | CAD 36.85 | CAD 38.03 | CAD 36.78 | 2.21M |
| 2026-09-04 | CAD 35.48 | -1.28% | CAD 35.28 | CAD 35.77 | CAD 34.82 | 1.57M |
| 2026-09-03 | CAD 35.94 | +1.47% | CAD 36.28 | CAD 36.41 | CAD 35.21 | 1.67M |
| 2026-09-02 | CAD 35.42 | -0.95% | CAD 36.24 | CAD 36.40 | CAD 34.95 | 2.00M |
| 2026-09-01 | CAD 35.76 | -3.64% | CAD 36.01 | CAD 36.10 | CAD 35.32 | 3.03M |
| 2026-08-31 | CAD 37.11 | -4.45% | CAD 39.07 | CAD 39.20 | CAD 36.84 | 3.30M |
| 2026-08-28 | CAD 38.84 | -0.87% | CAD 39.35 | CAD 39.60 | CAD 38.55 | 2.26M |
| 2026-08-27 | CAD 39.18 | +2.86% | CAD 38.58 | CAD 39.22 | CAD 38.13 | 2.67M |
| 2026-08-26 | CAD 38.09 | -1.06% | CAD 38.36 | CAD 38.94 | CAD 38.06 | 1.38M |
| 2026-08-25 | CAD 38.50 | +1.05% | CAD 37.80 | CAD 38.81 | CAD 37.71 | 1.74M |
| 2026-08-24 | CAD 38.10 | +0.08% | CAD 38.36 | CAD 38.71 | CAD 37.55 | 1.66M |
| 2026-08-21 | CAD 38.07 | +5.43% | CAD 37.18 | CAD 38.41 | CAD 37.18 | 2.40M |
| 2026-08-20 | CAD 36.11 | +2.44% | CAD 34.83 | CAD 36.14 | CAD 34.51 | 1.70M |
| 2026-08-19 | CAD 35.25 | -0.79% | CAD 35.78 | CAD 36.23 | CAD 34.73 | 3.25M |
| 2026-08-18 | CAD 35.53 | -1.77% | CAD 35.44 | CAD 35.82 | CAD 34.82 | 1.66M |
| 2026-08-17 | CAD 36.17 | +2.41% | CAD 35.46 | CAD 36.22 | CAD 35.30 | 1.05M |
| 2026-08-14 | CAD 35.32 | +0.68% | CAD 35.01 | CAD 36.33 | CAD 34.74 | 1.63M |
| 2026-08-13 | CAD 35.08 | -4.00% | CAD 36.16 | CAD 36.16 | CAD 34.72 | 2.57M |
| 2026-08-12 | CAD 36.54 | -1.00% | CAD 37.60 | CAD 37.63 | CAD 36.52 | 1.66M |
| 2026-08-11 | CAD 36.91 | -2.48% | CAD 38.17 | CAD 38.20 | CAD 36.20 | 3.02M |
| 2026-08-10 | CAD 37.85 | +0.50% | CAD 37.89 | CAD 38.10 | CAD 37.44 | 3.23M |
| 2026-08-07 | CAD 37.66 | +0.19% | CAD 38.51 | CAD 38.51 | CAD 36.88 | 2.81M |
| 2026-08-06 | CAD 37.59 | -3.04% | CAD 37.77 | CAD 38.75 | CAD 36.45 | 4.26M |
| 2026-08-05 | CAD 38.77 | +2.84% | CAD 38.45 | CAD 39.78 | CAD 38.13 | 2.29M |
| 2026-08-04 | CAD 37.70 | +8.61% | CAD 36.67 | CAD 37.74 | CAD 36.30 | 3.70M |
| 2026-07-31 | CAD 34.71 | -2.53% | CAD 35.87 | CAD 35.87 | CAD 34.11 | 2.34M |
| 2026-07-30 | CAD 35.61 | +3.10% | CAD 35.98 | CAD 36.71 | CAD 34.56 | 1.87M |
| 2026-07-29 | CAD 34.54 | -0.52% | CAD 34.61 | CAD 35.74 | CAD 34.03 | 1.66M |
| 2026-07-28 | CAD 34.72 | -2.72% | CAD 34.92 | CAD 35.05 | CAD 33.61 | 2.87M |
| 2026-07-27 | CAD 35.69 | -0.70% | CAD 36.14 | CAD 36.30 | CAD 34.75 | 1.76M |
| 2026-07-24 | CAD 35.94 | -0.83% | CAD 36.68 | CAD 36.79 | CAD 35.58 | 1.56M |
| 2026-07-23 | CAD 36.24 | -3.23% | CAD 36.42 | CAD 37.22 | CAD 35.72 | 4.11M |
| 2026-07-22 | CAD 37.45 | +3.48% | CAD 36.14 | CAD 37.54 | CAD 36.12 | 2.54M |
| 2026-07-21 | CAD 36.19 | +5.97% | CAD 35.01 | CAD 36.55 | CAD 34.83 | 2.52M |
| 2026-07-20 | CAD 34.15 | +2.99% | CAD 33.44 | CAD 34.30 | CAD 33.39 | 1.65M |
| 2026-07-17 | CAD 33.16 | -1.28% | CAD 32.55 | CAD 33.61 | CAD 32.21 | 1.46M |
| 2026-07-16 | CAD 33.59 | -2.55% | CAD 33.96 | CAD 34.02 | CAD 33.20 | 2.49M |
| 2026-07-15 | CAD 34.47 | -2.54% | CAD 35.31 | CAD 35.63 | CAD 34.10 | 1.43M |
| 2026-07-14 | CAD 35.37 | +4.43% | CAD 35.02 | CAD 36.02 | CAD 34.92 | 1.46M |
| 2026-07-13 | CAD 33.87 | -2.84% | CAD 34.52 | CAD 34.82 | CAD 33.52 | 1.71M |
| 2026-07-10 | CAD 34.86 | +1.07% | CAD 34.06 | CAD 35.33 | CAD 34.06 | 1.96M |
| 2026-07-09 | CAD 34.49 | +6.98% | CAD 33.28 | CAD 34.82 | CAD 32.99 | 2.23M |
| 2026-07-08 | CAD 32.24 | -3.07% | CAD 32.48 | CAD 32.84 | CAD 31.32 | 2.68M |
| 2026-07-07 | CAD 33.26 | -4.43% | CAD 34.16 | CAD 34.20 | CAD 33.06 | 1.98M |
| 2026-07-06 | CAD 34.80 | -1.00% | CAD 34.95 | CAD 35.30 | CAD 34.76 | 1.26M |
| 2026-07-03 | CAD 35.15 | +2.18% | CAD 34.82 | CAD 35.33 | CAD 34.82 | 574.10K |
| 2026-07-02 | CAD 34.40 | -0.46% | CAD 34.14 | CAD 35.45 | CAD 33.65 | 3.62M |
| 2026-06-30 | CAD 34.56 | +1.89% | CAD 34.60 | CAD 35.07 | CAD 34.05 | 3.29M |
| 2026-06-29 | CAD 33.92 | +0.56% | CAD 33.46 | CAD 33.96 | CAD 32.83 | 2.29M |
| 2026-06-26 | CAD 33.73 | +0.54% | CAD 33.28 | CAD 34.48 | CAD 33.11 | 2.30M |
| 2026-06-25 | CAD 33.55 | +2.16% | CAD 34.05 | CAD 34.34 | CAD 32.94 | 3.50M |
| 2026-06-24 | CAD 32.84 | -5.41% | CAD 33.38 | CAD 33.38 | CAD 32.30 | 3.90M |
| 2026-06-23 | CAD 34.72 | -7.02% | CAD 35.32 | CAD 35.50 | CAD 34.40 | 4.80M |
| 2026-06-22 | CAD 37.34 | +0.57% | CAD 37.27 | CAD 37.44 | CAD 36.47 | 1.78M |
| 2026-06-19 | CAD 37.13 | -0.96% | CAD 37.16 | CAD 37.52 | CAD 36.77 | 2.08M |
| 2026-06-18 | CAD 37.49 | -3.20% | CAD 39.02 | CAD 39.12 | CAD 37.14 | 3.69M |
| 2026-06-17 | CAD 38.73 | -6.11% | CAD 41.46 | CAD 41.59 | CAD 38.57 | 3.08M |
| 2026-06-16 | CAD 41.25 | +3.51% | CAD 40.28 | CAD 41.34 | CAD 39.84 | 3.17M |
| 2026-06-15 | CAD 39.85 | +5.26% | CAD 40.55 | CAD 41.20 | CAD 39.36 | 2.23M |
| 2026-06-12 | CAD 37.86 | +2.69% | CAD 37.68 | CAD 38.57 | CAD 37.09 | 2.53M |
| 2026-06-11 | CAD 36.87 | +2.99% | CAD 36.28 | CAD 37.25 | CAD 35.95 | 4.02M |
| 2026-06-10 | CAD 35.80 | -3.66% | CAD 36.24 | CAD 36.92 | CAD 35.72 | 2.26M |
| 2026-06-09 | CAD 37.16 | -2.36% | CAD 38.66 | CAD 38.95 | CAD 35.70 | 2.66M |
| 2026-06-08 | CAD 38.06 | +2.26% | CAD 38.30 | CAD 38.79 | CAD 37.64 | 3.13M |
| 2026-06-05 | CAD 37.22 | -12.61% | CAD 41.04 | CAD 41.27 | CAD 36.98 | 4.18M |
| 2026-06-04 | CAD 42.59 | +0.71% | CAD 42.04 | CAD 43.36 | CAD 41.55 | 1.72M |
| 2026-06-03 | CAD 42.29 | -4.10% | CAD 43.12 | CAD 43.41 | CAD 42.11 | 1.62M |
| 2026-06-02 | CAD 44.10 | +4.80% | CAD 43.01 | CAD 44.31 | CAD 42.67 | 2.18M |
| 2026-06-01 | CAD 42.08 | +2.19% | CAD 40.47 | CAD 42.33 | CAD 39.93 | 1.72M |
| 2026-05-29 | CAD 41.18 | -1.03% | CAD 41.62 | CAD 42.09 | CAD 40.67 | 4.93M |
| 2026-05-28 | CAD 41.61 | +5.00% | CAD 39.61 | CAD 41.78 | CAD 39.45 | 1.81M |
| 2026-05-27 | CAD 39.63 | +0.99% | CAD 38.88 | CAD 39.97 | CAD 38.52 | 1.65M |
| 2026-05-26 | CAD 39.24 | -1.73% | CAD 39.31 | CAD 39.63 | CAD 38.60 | 1.49M |