Lundin Mining

LUN
🏛️ canada →
21.16
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.80 9.91 9.79 9.88 0.0M
2021-12-30 9.92 9.98 9.88 9.88 0.0M
2021-12-29 9.67 9.97 9.62 9.87 0.1M
2021-12-24 9.49 9.52 9.41 9.50 0.0M
2021-12-23 9.32 9.50 9.32 9.47 0.1M
2021-12-22 9.19 9.45 9.19 9.25 0.1M
2021-12-21 9.12 9.22 8.97 9.19 0.4M
2021-12-20 9.80 9.80 8.87 8.88 0.6M
2021-12-17 10.67 10.88 10.64 10.68 0.1M
2021-12-16 10.84 10.91 10.52 10.60 0.1M
2021-12-15 10.59 10.63 10.26 10.60 0.1M
2021-12-14 10.82 11.01 10.76 10.90 0.1M
2021-12-13 10.85 11.09 10.70 11.07 0.1M
2021-12-10 11.08 11.08 10.68 10.84 0.0M
2021-12-09 10.92 11.08 10.79 11.07 0.1M
2021-12-08 10.79 10.95 10.76 10.88 0.1M
2021-12-07 10.69 10.95 10.69 10.76 0.1M
2021-12-06 10.33 10.53 10.16 10.46 0.1M
2021-12-03 10.42 10.42 10.19 10.37 0.1M
2021-12-02 9.96 10.59 9.96 10.43 0.2M
2021-12-01 10.05 10.31 10.00 10.00 0.4M
2021-11-30 10.24 10.42 9.83 10.05 0.4M
2021-11-29 10.18 10.48 10.03 10.41 0.2M
2021-11-26 10.09 10.10 9.90 10.04 0.1M
2021-11-25 10.48 10.48 10.21 10.40 0.0M
2021-11-24 10.30 10.48 10.17 10.43 0.1M
2021-11-23 10.09 10.69 9.76 10.36 0.2M
2021-11-22 10.64 10.96 10.63 10.68 0.1M
2021-11-19 10.59 10.62 10.50 10.57 0.1M
2021-11-18 10.57 10.59 10.38 10.52 0.1M
2021-11-17 10.71 10.76 10.48 10.58 0.0M
2021-11-16 10.65 10.76 10.57 10.74 0.1M
2021-11-15 10.81 10.82 10.44 10.57 0.1M
2021-11-12 10.90 11.10 10.89 11.00 0.1M
2021-11-11 10.83 11.08 10.75 10.98 0.2M
2021-11-10 10.76 10.77 10.53 10.56 0.0M
2021-11-09 10.97 10.97 10.65 10.77 0.0M
2021-11-08 11.00 11.16 10.91 11.09 0.1M
2021-11-05 11.02 11.02 10.92 10.98 0.0M
2021-11-04 10.98 11.23 10.83 11.16 0.2M
2021-11-03 10.93 10.97 10.78 10.89 0.1M
2021-11-02 10.89 11.17 10.79 11.05 0.1M
2021-11-01 10.80 11.38 10.80 11.28 0.2M
2021-10-29 10.36 10.81 10.31 10.81 0.1M
2021-10-28 10.03 10.59 9.94 10.47 0.1M
2021-10-27 10.18 10.21 10.00 10.06 0.2M
2021-10-26 10.53 10.60 10.38 10.42 0.1M
2021-10-25 10.36 10.65 10.36 10.64 0.1M
2021-10-22 10.40 10.44 10.18 10.28 0.1M
2021-10-21 10.31 10.41 10.17 10.24 0.1M
2021-10-20 10.73 10.81 10.58 10.61 0.1M
2021-10-19 10.79 11.00 10.71 10.82 0.1M
2021-10-18 10.69 10.91 10.57 10.70 0.1M
2021-10-15 10.72 10.92 10.51 10.79 0.2M
2021-10-14 10.13 10.47 10.12 10.30 0.2M
2021-10-13 9.81 9.81 9.66 9.75 0.1M
2021-10-12 9.47 9.60 9.45 9.59 0.1M
2021-10-08 9.49 9.59 9.35 9.36 0.1M
2021-10-07 9.28 9.44 9.14 9.38 0.1M
2021-10-06 9.20 9.25 8.91 9.11 0.1M
2021-10-05 9.12 9.40 9.01 9.36 0.1M
2021-10-04 9.03 9.25 9.03 9.19 0.1M
2021-10-01 9.16 9.17 8.82 8.90 0.1M
2021-09-30 8.93 9.18 8.93 9.10 0.1M
2021-09-29 9.19 9.24 9.06 9.08 0.1M
2021-09-28 9.27 9.30 9.21 9.29 0.1M
2021-09-27 9.06 9.37 9.06 9.34 0.2M
2021-09-24 8.91 9.18 8.85 9.13 0.1M
2021-09-23 9.01 9.19 8.94 9.13 0.1M
2021-09-22 9.10 9.10 8.95 8.99 0.2M
2021-09-21 8.91 9.03 8.64 8.76 0.2M
2021-09-20 8.67 8.85 8.60 8.80 0.1M
2021-09-17 9.07 9.07 8.79 9.03 0.3M
2021-09-16 9.39 9.42 8.97 9.02 0.5M
2021-09-15 9.57 9.70 9.50 9.58 0.3M
2021-09-14 9.61 9.64 9.37 9.41 0.1M
2021-09-13 9.78 9.86 9.45 9.52 0.1M
2021-09-10 9.96 10.10 9.73 9.74 0.2M
2021-09-09 9.78 9.84 9.56 9.66 0.1M
2021-09-08 10.09 10.09 9.58 9.60 0.1M
2021-09-07 10.25 10.29 10.07 10.11 0.3M
2021-09-03 10.24 10.34 10.13 10.20 0.1M
2021-09-02 10.03 10.30 10.03 10.20 0.1M
2021-09-01 10.14 10.23 10.06 10.11 0.1M
2021-08-31 10.26 10.34 10.05 10.18 0.7M
2021-08-30 10.44 10.44 10.23 10.23 0.3M
2021-08-27 10.19 10.48 10.19 10.34 0.1M
2021-08-26 10.12 10.23 10.04 10.11 0.0M
2021-08-25 10.31 10.41 10.19 10.23 0.1M
2021-08-24 10.15 10.52 10.14 10.42 0.2M
2021-08-23 9.93 10.13 9.91 9.96 0.1M
2021-08-20 9.75 9.80 9.57 9.68 0.2M
2021-08-19 10.03 10.06 9.63 9.69 0.2M
2021-08-18 10.66 10.67 10.45 10.49 0.2M
2021-08-17 10.78 10.82 10.65 10.76 0.2M
2021-08-16 11.17 11.22 10.86 10.94 0.8M
2021-08-13 11.19 11.37 11.19 11.27 0.2M
2021-08-12 11.24 11.24 11.17 11.21 0.4M
2021-08-11 11.29 11.39 11.11 11.30 0.3M
2021-08-10 11.11 11.49 11.11 11.38 0.2M
2021-08-09 11.10 11.21 11.06 11.16 2.9M
2021-08-06 11.18 11.39 11.17 11.29 0.3M
2021-08-05 10.88 11.27 10.88 11.14 0.1M
2021-08-04 11.06 11.21 10.99 11.04 1.0M
2021-08-03 11.20 11.20 10.87 11.12 0.7M
2021-07-30 11.04 11.45 10.99 11.38 0.4M
2021-07-29 10.96 11.51 10.23 11.17 1.1M
2021-07-28 11.12 11.50 11.07 11.50 0.5M
2021-07-27 11.60 11.65 11.00 11.09 0.1M
2021-07-26 11.58 11.71 11.46 11.53 0.6M
2021-07-23 11.28 11.38 11.13 11.32 0.0M
2021-07-22 11.19 11.29 11.14 11.20 0.1M
2021-07-21 11.17 11.35 11.09 11.23 0.0M
2021-07-20 10.79 11.15 10.79 11.02 0.2M
2021-07-19 10.75 10.99 10.51 10.99 0.2M
2021-07-16 11.64 11.64 11.03 11.10 0.2M
2021-07-15 11.68 11.80 11.44 11.60 0.1M
2021-07-14 11.68 11.69 11.45 11.56 0.1M
2021-07-13 11.65 11.87 11.65 11.66 0.1M
2021-07-12 11.51 11.90 11.48 11.77 0.1M
2021-07-09 11.40 11.85 11.40 11.55 0.1M
2021-07-08 10.98 11.34 10.98 11.33 0.1M
2021-07-07 11.11 11.37 11.11 11.27 0.1M
2021-07-06 11.31 11.32 10.95 11.08 0.1M
2021-07-05 11.23 11.42 11.23 11.32 0.0M
2021-07-02 11.20 11.23 10.97 11.21 0.1M
2021-06-30 11.18 11.32 11.16 11.17 1.3M
2021-06-29 11.18 11.28 11.14 11.16 0.6M
2021-06-28 11.17 11.23 11.15 11.18 0.3M
2021-06-25 11.17 11.37 11.14 11.34 0.3M
2021-06-24 10.92 11.08 10.83 11.06 0.7M
2021-06-23 10.68 11.15 10.68 10.95 2.1M
2021-06-22 10.36 10.74 10.36 10.67 1.3M
2021-06-21 10.16 10.69 9.93 10.27 1.1M
2021-06-18 11.63 11.67 11.34 11.36 0.1M
2021-06-17 11.91 12.00 11.49 11.66 0.5M
2021-06-16 12.20 12.31 12.10 12.14 0.1M
2021-06-15 12.33 12.47 12.05 12.25 0.5M
2021-06-14 12.92 13.02 12.70 12.75 0.1M
2021-06-11 13.11 13.20 12.89 12.92 0.2M
2021-06-10 12.75 13.03 12.75 13.01 0.1M
2021-06-09 12.78 12.91 12.78 12.85 0.0M
2021-06-08 12.58 12.93 12.58 12.83 0.1M
2021-06-07 12.76 12.79 12.49 12.51 0.0M
2021-06-04 12.96 13.12 12.83 12.89 0.2M
2021-06-03 12.62 12.72 12.44 12.59 0.1M
2021-06-02 13.00 13.13 12.87 12.90 0.2M
2021-06-01 13.15 13.22 12.87 12.94 0.3M
2021-05-31 13.05 13.05 12.79 12.84 0.0M
2021-05-28 12.97 13.16 12.95 12.98 0.1M
2021-05-27 12.89 13.21 12.81 13.03 0.1M
2021-05-26 12.93 13.04 12.60 12.71 0.4M
2021-05-25 13.05 13.05 12.62 12.71 0.8M
2021-05-21 13.45 13.48 13.04 13.13 0.0M
2021-05-20 13.21 13.45 13.12 13.36 0.1M
2021-05-19 13.20 13.25 12.87 13.16 0.1M
2021-05-18 13.64 13.68 12.82 13.53 1.0M
2021-05-17 13.97 13.97 13.37 13.60 0.1M
2021-05-14 14.43 14.58 14.16 14.20 0.1M
2021-05-13 14.25 14.55 14.12 14.47 0.1M
2021-05-12 14.82 14.93 14.30 14.38 0.3M
2021-05-11 14.35 15.00 14.35 14.95 0.4M
2021-05-10 15.08 15.20 14.79 14.87 0.1M
2021-05-07 15.11 15.23 14.87 14.87 0.1M
2021-05-06 15.25 15.25 14.68 14.89 1.6M
2021-05-05 15.15 15.44 15.04 15.23 0.1M
2021-05-04 15.25 15.25 15.21 15.21 0.0M
2021-05-03 15.06 15.61 15.06 15.47 0.1M
2021-04-30 15.17 15.35 14.79 14.82 0.1M
2021-04-29 15.50 15.53 14.47 15.25 0.1M
2021-04-28 15.24 15.85 15.23 15.79 0.2M
2021-04-27 15.17 15.93 15.12 15.69 0.2M
2021-04-26 15.15 15.42 15.12 15.33 0.1M
2021-04-23 14.82 15.02 14.62 14.86 0.1M
2021-04-22 14.90 15.05 14.60 14.76 0.1M
2021-04-21 15.31 15.34 14.98 15.11 0.1M
2021-04-20 15.60 15.72 15.26 15.39 0.1M
2021-04-19 15.85 16.06 15.64 15.67 0.3M
2021-04-16 15.65 15.89 15.38 15.89 0.5M
2021-04-15 15.04 15.59 14.96 15.55 0.2M
2021-04-14 14.10 14.78 14.10 14.63 0.4M
2021-04-13 13.43 13.76 13.43 13.76 0.1M
2021-04-12 13.72 13.72 13.20 13.23 0.1M
2021-04-09 13.73 13.88 13.60 13.84 0.1M
2021-04-08 13.97 13.98 13.76 13.98 0.1M
2021-04-07 13.83 14.11 13.78 13.94 0.1M
2021-04-06 13.72 14.09 13.70 13.94 0.1M
2021-04-05 13.62 13.85 13.53 13.56 0.1M
2021-04-01 13.13 13.41 12.88 13.36 0.1M
2021-03-31 12.94 13.06 12.91 12.95 0.2M
2021-03-30 12.68 12.96 12.48 12.90 0.1M
2021-03-29 12.92 12.93 12.45 12.72 0.1M
2021-03-26 12.81 12.99 12.70 12.96 0.2M
2021-03-25 12.77 12.77 12.10 12.51 0.5M
2021-03-24 13.55 13.64 13.02 13.11 0.2M
2021-03-23 14.03 14.03 13.44 13.53 0.3M
2021-03-22 14.13 14.37 14.07 14.17 0.1M
2021-03-19 14.37 14.37 14.05 14.07 0.1M
2021-03-18 14.62 14.83 14.30 14.34 0.1M
2021-03-17 14.48 14.80 14.21 14.74 0.1M
2021-03-16 14.80 14.90 14.37 14.59 0.1M
2021-03-15 14.84 15.18 14.73 15.13 0.1M
2021-03-12 14.80 15.04 14.69 14.99 0.1M
2021-03-11 14.33 14.95 14.33 14.86 0.1M
2021-03-10 14.13 14.24 13.98 14.20 0.1M
2021-03-09 13.98 14.13 13.88 13.96 0.2M
2021-03-08 13.90 14.27 13.87 14.10 0.1M
2021-03-05 14.00 14.40 13.80 14.37 0.1M
2021-03-04 13.78 14.15 13.60 13.86 0.2M
2021-03-03 14.35 14.54 14.09 14.34 0.2M
2021-03-02 14.67 14.67 14.16 14.39 0.1M
2021-03-01 14.62 14.68 14.46 14.56 0.1M
2021-02-26 14.30 14.56 13.83 14.44 0.2M
2021-02-25 14.98 15.16 14.51 14.69 0.3M
2021-02-24 14.99 15.21 14.75 15.12 0.1M
2021-02-23 14.96 14.97 14.44 14.88 0.1M
2021-02-22 15.18 15.18 14.57 14.99 0.6M
2021-02-19 14.88 15.42 14.81 15.20 0.2M
2021-02-18 14.13 14.25 13.96 14.09 0.1M
2021-02-17 13.97 14.25 13.86 14.02 0.4M
2021-02-16 13.44 14.21 13.44 14.21 0.3M
2021-02-12 13.00 13.40 12.96 13.32 0.1M
2021-02-11 12.98 13.17 12.92 13.11 0.1M
2021-02-10 12.97 13.13 12.87 12.88 0.1M
2021-02-09 12.57 12.78 12.56 12.64 0.1M
2021-02-08 12.28 12.85 12.28 12.59 0.2M
2021-02-05 11.91 12.18 11.85 12.15 0.1M
2021-02-04 11.78 11.91 11.73 11.81 0.4M
2021-02-03 11.60 11.88 11.52 11.83 0.1M
2021-02-02 11.71 11.75 11.52 11.55 0.0M
2021-02-01 11.68 11.79 11.57 11.79 0.1M
2021-01-29 11.50 11.65 11.23 11.40 0.1M
2021-01-28 11.44 11.71 11.32 11.71 0.2M
2021-01-27 11.23 11.44 10.61 11.22 0.3M
2021-01-26 12.05 12.05 11.54 11.64 0.3M
2021-01-25 12.20 12.29 11.84 12.07 0.1M
2021-01-22 12.11 12.32 12.11 12.32 0.1M
2021-01-21 12.28 12.59 12.23 12.23 0.1M
2021-01-20 12.04 12.13 11.88 12.07 0.1M
2021-01-19 11.82 12.14 11.75 12.00 0.2M
2021-01-18 11.57 11.61 11.52 11.56 0.0M
2021-01-15 11.45 11.52 11.25 11.46 0.1M
2021-01-14 11.49 11.83 11.49 11.68 0.1M
2021-01-13 11.40 11.50 11.32 11.35 0.1M
2021-01-12 11.47 11.52 11.31 11.41 0.1M
2021-01-11 11.36 11.58 11.30 11.55 0.1M
2021-01-08 12.27 12.35 11.78 11.88 0.3M
2021-01-07 12.00 12.47 11.84 12.36 0.2M
2021-01-06 11.88 12.32 11.88 11.93 1.2M
2021-01-05 11.86 12.06 11.77 11.99 0.1M
2021-01-04 11.58 11.92 11.58 11.88 0.5M