Lundin Mining Corporation (LUN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.51436781609 | 13.92 | 13.99 | 12.94 | 2383615 | 13.47345846 | CS |
| 4 | -0.88 | -6.08996539792 | 14.45 | 15.01 | 12.85 | 2246576 | 13.90460829 | CS |
| 12 | 0.04 | 0.29563932003 | 13.53 | 15.01 | 11.22 | 2577349 | 13.47789577 | CS |
| 26 | -3.53 | -20.6432748538 | 17.1 | 17.97 | 11.22 | 2345557 | 14.17877362 | CS |
| 52 | 4.57 | 50.7777777778 | 9 | 17.97 | 8.84 | 2359695 | 13.35396737 | CS |
| 156 | 2.68 | 24.6097337006 | 10.89 | 17.97 | 6.24 | 2658389 | 10.45464224 | CS |
| 260 | 6.24 | 85.1296043656 | 7.33 | 17.97 | 4.08 | 2517748 | 10.10268916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 13.57 | 0.13 | 0.97 | 13.48 | 13.77 | 13.45 | 2128279 |
| 1731624000 | 13.44 | 0.45 | 3.46 | 13.11 | 13.79 | 12.94 | 2775114 |
| 1731537600 | 12.99 | -0.46 | -3.42 | 13.4 | 13.6 | 12.95 | 2709585 |
| 1731451200 | 13.45 | -0.26 | -1.90 | 13.51 | 13.56 | 13.21 | 2255124 |
| 1731364800 | 13.71 | -0.18 | -1.30 | 13.73 | 13.81 | 13.55 | 1581614 |
| 1731105600 | 13.89 | -0.56 | -3.88 | 13.92 | 13.99 | 13.56 | 2596637 |
| 1731019200 | 14.45 | 0.8 | 5.86 | 13.99 | 14.5 | 13.97 | 2124850 |
| 1730932800 | 13.65 | -0.19 | -1.37 | 13.28 | 13.75 | 12.85 | 2932391 |
| 1730846400 | 13.84 | 0.16 | 1.17 | 13.74 | 13.84 | 13.6 | 1651652 |
| 1730760000 | 13.68 | 0 | 0.00 | 13.74 | 13.96 | 13.61 | 3147655 |
| 1730497200 | 13.68 | 0.14 | 1.03 | 13.69 | 13.83 | 13.57 | 1468785 |
| 1730410800 | 13.54 | -0.94 | -6.49 | 13.95 | 13.95 | 13.44 | 6140093 |
| 1730324400 | 14.48 | -0.29 | -1.96 | 14.62 | 14.79 | 14.29 | 2445814 |
| 1730238000 | 14.77 | 0.6 | 4.23 | 14.26 | 15.01 | 14.11 | 3887043 |
| 1730151600 | 14.17 | 0 | 0.00 | 14.19 | 14.36 | 14 | 1909540 |
| 1729892400 | 14.17 | 0.05 | 0.35 | 14.21 | 14.55 | 14.12 | 1856585 |
| 1729806000 | 14.12 | -0.2 | -1.40 | 14.37 | 14.48 | 13.85 | 1126213 |
| 1729719600 | 14.32 | -0.14 | -0.97 | 14.29 | 14.38 | 14.02 | 1500329 |
| 1729633200 | 14.46 | 0.13 | 0.91 | 14.46 | 14.49 | 14.2 | 999057 |
| 1729546800 | 14.33 | -0.14 | -0.97 | 14.47 | 14.5 | 14.15 | 812178 |
| 1729287600 | 14.47 | 0.32 | 2.26 | 14.45 | 14.57 | 14.3 | 1011270 |
| 1729201200 | 14.15 | -0.29 | -2.01 | 14.4 | 14.4 | 14.12 | 1271368 |
| 1729114800 | 14.44 | 0.38 | 2.70 | 14.13 | 14.46 | 14.13 | 1378791 |
| 1729028400 | 14.06 | -0.53 | -3.63 | 14.36 | 14.36 | 13.94 | 2019934 |
| 1728682800 | 14.59 | 0.14 | 0.97 | 14.49 | 14.77 | 14.48 | 1677781 |
| 1728596400 | 14.45 | 0.6 | 4.33 | 14.15 | 14.54 | 14.15 | 1443527 |
| 1728510000 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1728423600 | 13.85 | -0.46 | -3.21 | 13.95 | 13.95 | 13.52 | 2166575 |
| 1728337200 | 14.31 | -0.11 | -0.76 | 14.31 | 14.5 | 14.21 | 1840025 |
| 1728078000 | 14.42 | 0.46 | 3.30 | 14.22 | 14.5 | 14.14 | 1434864 |
| 1727991600 | 13.96 | -0.51 | -3.52 | 14.18 | 14.18 | 13.92 | 917341 |
| 1727905200 | 14.47 | 0.25 | 1.76 | 14.24 | 14.54 | 14.15 | 3416953 |
| 1727818800 | 14.22 | 0.05 | 0.35 | 14.3 | 14.31 | 13.81 | 2422154 |
| 1727730000 | 14.17 | -0.33 | -2.28 | 14.33 | 14.47 | 14.02 | 2990508 |
| 1727473200 | 14.5 | 0 | 0.00 | 14.56 | 14.57 | 14.35 | 2341250 |
| 1727386800 | 14.5 | 0.61 | 4.39 | 14.47 | 14.78 | 14.4 | 3388085 |
| 1727300400 | 13.89 | 0.02 | 0.14 | 13.81 | 13.93 | 13.56 | 2441397 |
| 1727214000 | 13.87 | 0.59 | 4.44 | 13.88 | 14.24 | 13.7 | 2977844 |
| 1727127600 | 13.28 | 0.13 | 0.99 | 13.14 | 13.41 | 13.08 | 1709812 |
| 1726868400 | 13.15 | -0.23 | -1.72 | 13.28 | 13.34 | 12.91 | 12683502 |
| 1726782000 | 13.38 | 0.71 | 5.60 | 13.16 | 13.48 | 13.07 | 3513674 |
| 1726695600 | 12.67 | 0.11 | 0.88 | 12.61 | 13.08 | 12.46 | 1605121 |
| 1726609200 | 12.56 | 0.08 | 0.64 | 12.51 | 12.81 | 12.41 | 2288759 |
| 1726522800 | 12.48 | 0 | 0.00 | 12.61 | 12.72 | 12.34 | 2365501 |
| 1726263600 | 12.48 | 0.36 | 2.97 | 12.23 | 12.55 | 12.23 | 2234917 |
| 1726177200 | 12.12 | 0.49 | 4.21 | 11.76 | 12.17 | 11.76 | 2259716 |
| 1726090800 | 11.63 | 0.1 | 0.87 | 11.56 | 11.69 | 11.33 | 4329728 |
| 1726004400 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1725918000 | 11.53 | 0.06 | 0.52 | 11.6 | 11.71 | 11.49 | 3032590 |
| 1725658800 | 11.47 | -0.54 | -4.50 | 12 | 12.01 | 11.22 | 4702010 |
| 1725572400 | 12.01 | -0.22 | -1.80 | 12.38 | 12.45 | 11.9 | 2471952 |
| 1725486000 | 12.23 | 0 | 0.00 | 12.3 | 12.46 | 12.16 | 2796980 |
| 1725399600 | 12.23 | -1.75 | -12.52 | 13.45 | 13.46 | 12.17 | 5180758 |
| 1725054000 | 13.98 | 0.17 | 1.23 | 13.78 | 14.03 | 13.64 | 2512791 |
| 1724967600 | 13.81 | -0.02 | -0.14 | 13.84 | 14.01 | 13.67 | 1746345 |
| 1724881200 | 13.83 | -0.49 | -3.42 | 14.07 | 14.08 | 13.67 | 3243065 |
| 1724794800 | 14.32 | 0.04 | 0.28 | 14.3 | 14.38 | 14.15 | 1879912 |
| 1724708400 | 14.28 | 0.32 | 2.29 | 14 | 14.4 | 13.95 | 2420619 |
| 1724449200 | 13.96 | 0.36 | 2.65 | 13.53 | 14.03 | 13.52 | 2293867 |
| 1724362800 | 13.6 | 0.04 | 0.29 | 13.29 | 13.62 | 13.29 | 2184856 |
| 1724276400 | 13.56 | 0.24 | 1.80 | 13.37 | 13.73 | 13.26 | 1713986 |
| 1724190000 | 13.32 | 0.15 | 1.14 | 13.27 | 13.7 | 13.16 | 2318564 |
| 1724103600 | 13.17 | 0.31 | 2.41 | 13 | 13.19 | 12.9 | 1663962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
