Lundin Mining Corporation LUN
TSX · Kanada · Enerji Dışı Mineraller
CAD 33,29-0,64 (-%1,89)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |