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 | 0.77 | 6.15507593925 | 12.51 | 13.48 | 12.41 | 4360174 | 13.0999834 | CS |
| 4 | -1.02 | -7.13286713287 | 14.3 | 14.38 | 11.22 | 3318690 | 12.63370953 | CS |
| 12 | -2.07 | -13.4853420195 | 15.35 | 16.31 | 11.22 | 2329260 | 13.24349955 | CS |
| 26 | 0.03 | 0.22641509434 | 13.25 | 17.97 | 11.22 | 2553323 | 14.63606586 | CS |
| 52 | 3.66 | 38.0457380457 | 9.62 | 17.97 | 8.18 | 2391434 | 12.67677621 | CS |
| 156 | 4.26 | 47.2283813747 | 9.02 | 17.97 | 6.24 | 2672007 | 10.3006197 | CS |
| 260 | 6.78 | 104.307692308 | 6.5 | 17.97 | 4.08 | 2523471 | 9.89529846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.14 | 1.22 | 11.56 | 11.69 | 11.33 | 4329728 |
| 1726004400 | 11.49 | -0.04 | -0.35 | 11.5 | 11.58 | 11.22 | 2497977 |
| 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 | 0.36 | 2.58 | 14.3 | 14.38 | 14.15 | 1879912 |
| 1724708400 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
| 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 |
| 1723844400 | 12.86 | -0.2 | -1.53 | 12.81 | 12.93 | 12.67 | 2181683 |
| 1723758000 | 13.06 | 0.56 | 4.48 | 12.7 | 13.19 | 12.68 | 1616015 |
| 1723671600 | 12.5 | -0.08 | -0.64 | 12.89 | 12.89 | 12.31 | 1786045 |
| 1723585200 | 12.58 | -0.09 | -0.71 | 12.62 | 12.68 | 12.41 | 1400146 |
| 1723498800 | 12.67 | 0.13 | 1.04 | 12.52 | 12.79 | 12.42 | 1272193 |
| 1723239600 | 12.54 | 0.07 | 0.56 | 12.54 | 12.61 | 12.44 | 1130211 |
| 1723153200 | 12.47 | 0.43 | 3.57 | 12.21 | 12.49 | 12.09 | 2171882 |
| 1723066800 | 12.04 | -0.7 | -5.49 | 12.77 | 12.83 | 12.02 | 2731866 |
| 1722980400 | 12.74 | -0.35 | -2.67 | 12.65 | 12.88 | 12.49 | 3755234 |
| 1722634800 | 13.09 | -0.23 | -1.73 | 13.11 | 13.26 | 12.88 | 2775196 |
| 1722548400 | 13.32 | -0.62 | -4.45 | 13.9 | 13.94 | 13.16 | 3017195 |
| 1722462000 | 13.94 | 0.07 | 0.50 | 14.36 | 14.36 | 13.84 | 4379221 |
| 1722375600 | 13.87 | -0.37 | -2.60 | 14.57 | 14.85 | 13.71 | 4361543 |
| 1722289200 | 14.24 | 0.16 | 1.14 | 13.87 | 14.27 | 13.84 | 1625613 |
| 1722030000 | 14.08 | 0.09 | 0.64 | 14.09 | 14.19 | 13.88 | 1450146 |
| 1721943600 | 13.99 | 0.13 | 0.94 | 13.74 | 14.2 | 13.41 | 1501242 |
| 1721857200 | 13.86 | -0.18 | -1.28 | 14.18 | 14.45 | 13.83 | 1055347 |
| 1721770800 | 14.04 | 0.05 | 0.36 | 14.01 | 14.12 | 13.67 | 1994824 |
| 1721684400 | 13.99 | -0.1 | -0.71 | 14.3 | 14.38 | 13.9 | 1744794 |
| 1721425200 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 0 |
| 1721338800 | 14.09 | -0.92 | -6.13 | 14.82 | 14.89 | 13.96 | 1790469 |
| 1721252400 | 15.01 | -0.46 | -2.97 | 15.4 | 15.4 | 14.88 | 1025059 |
| 1721166000 | 15.47 | -0.25 | -1.59 | 15.52 | 15.61 | 15.25 | 1286001 |
| 1721079600 | 15.72 | -0.34 | -2.12 | 16.05 | 16.07 | 15.64 | 1168043 |
| 1720820400 | 16.059999 | 0.32 | 2.03 | 15.84 | 16.19 | 15.83 | 1608380 |
| 1720734000 | 15.74 | -0.3 | -1.87 | 16.17 | 16.17 | 15.67 | 1304195 |
| 1720647600 | 16.04 | 0.18 | 1.13 | 15.97 | 16.18 | 15.89 | 1462788 |
| 1720561200 | 15.86 | 0.05 | 0.32 | 15.74 | 16.11 | 15.73 | 766561 |
| 1720474800 | 15.81 | -0.15 | -0.94 | 15.86 | 16.1 | 15.68 | 925532 |
| 1720215600 | 15.96 | 0.06 | 0.38 | 16.219999 | 16.309999 | 15.94 | 804020 |
| 1720129200 | 15.9 | 0.06 | 0.38 | 15.85 | 16.05 | 15.85 | 351676 |
| 1720042800 | 15.84 | 0.88 | 5.88 | 15.46 | 16.149999 | 15.46 | 1040857 |
| 1719956400 | 14.96 | -0.27 | -1.77 | 15.35 | 15.47 | 14.84 | 1724228 |
| 1719610800 | 15.23 | 0.32 | 2.15 | 15.39 | 15.73 | 15.12 | 2869375 |
| 1719524400 | 14.91 | -0.29 | -1.91 | 15.34 | 15.37 | 14.88 | 1473016 |
| 1719438000 | 15.2 | 0.52 | 3.54 | 14.7 | 15.31 | 14.68 | 2059669 |
| 1719351600 | 14.68 | -0.38 | -2.52 | 14.94 | 14.94 | 14.61 | 2102314 |
| 1719265200 | 15.06 | 0.59 | 4.08 | 14.63 | 15.2 | 14.48 | 1723428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
