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
2022-12-30 8.40 8.40 8.27 8.32 0.1M
2022-12-29 8.46 8.50 8.33 8.45 0.1M
2022-12-28 8.59 8.59 8.29 8.35 0.3M
2022-12-23 8.33 8.45 8.25 8.40 0.1M
2022-12-22 8.50 8.53 8.17 8.33 0.1M
2022-12-21 8.57 8.70 8.52 8.67 0.2M
2022-12-20 8.54 8.59 8.45 8.50 0.0M
2022-12-19 8.76 8.76 8.39 8.39 0.1M
2022-12-16 8.53 8.76 8.46 8.72 0.6M
2022-12-15 8.56 8.59 8.35 8.51 0.3M
2022-12-14 8.56 8.95 8.52 8.74 0.1M
2022-12-13 8.60 8.72 8.46 8.58 0.1M
2022-12-12 8.23 8.29 8.14 8.21 0.1M
2022-12-09 8.18 8.35 8.18 8.32 0.1M
2022-12-08 8.55 8.61 8.31 8.37 0.7M
2022-12-07 8.43 8.52 8.32 8.40 0.2M
2022-12-06 8.48 8.70 8.30 8.42 0.1M
2022-12-05 8.47 8.64 8.38 8.43 0.1M
2022-12-02 8.33 8.56 8.30 8.55 0.2M
2022-12-01 8.32 8.52 8.32 8.45 0.1M
2022-11-30 8.42 8.42 8.09 8.30 0.2M
2022-11-29 8.11 8.28 8.04 8.25 0.1M
2022-11-28 8.09 8.14 7.88 7.94 0.1M
2022-11-25 8.17 8.23 8.12 8.16 0.0M
2022-11-24 8.17 8.23 8.17 8.23 0.0M
2022-11-23 7.95 8.21 7.95 8.14 0.1M
2022-11-22 7.75 7.89 7.75 7.89 0.0M
2022-11-21 7.58 7.68 7.53 7.66 0.1M
2022-11-18 7.76 7.84 7.66 7.67 0.1M
2022-11-17 7.77 7.90 7.70 7.90 0.2M
2022-11-16 8.19 8.19 7.97 7.97 0.2M
2022-11-15 8.47 8.48 8.27 8.28 0.1M
2022-11-14 8.18 8.32 8.15 8.29 0.4M
2022-11-11 8.28 8.40 8.15 8.23 0.2M
2022-11-10 7.94 8.15 7.86 8.07 0.4M
2022-11-09 7.80 7.96 7.54 7.58 0.1M
2022-11-08 7.81 8.03 7.78 7.99 0.1M
2022-11-07 7.97 8.00 7.74 7.77 0.1M
2022-11-04 8.04 8.35 7.81 8.03 0.3M
2022-11-03 7.27 7.47 7.27 7.38 0.1M
2022-11-02 7.57 7.64 7.36 7.37 0.3M
2022-11-01 7.40 7.72 7.40 7.65 0.1M
2022-10-31 7.25 7.32 7.12 7.14 0.2M
2022-10-28 7.32 7.40 7.16 7.29 0.2M
2022-10-27 7.43 7.58 7.37 7.45 0.1M
2022-10-26 7.32 7.83 7.30 7.50 0.2M
2022-10-25 6.89 7.06 6.86 7.06 0.1M
2022-10-24 6.88 6.93 6.78 6.87 0.1M
2022-10-21 6.67 7.08 6.66 7.07 0.2M
2022-10-20 6.56 6.93 6.56 6.69 0.0M
2022-10-19 6.63 6.69 6.55 6.62 0.0M
2022-10-18 6.90 6.96 6.63 6.68 0.1M
2022-10-17 6.77 6.86 6.75 6.84 0.1M
2022-10-14 6.75 6.75 6.55 6.60 0.1M
2022-10-13 6.41 6.80 6.34 6.72 0.1M
2022-10-12 6.51 6.64 6.45 6.64 0.0M
2022-10-11 6.59 6.71 6.48 6.54 0.2M
2022-10-07 6.78 6.79 6.60 6.64 0.1M
2022-10-06 7.17 7.20 6.86 6.98 0.1M
2022-10-05 6.97 7.15 6.91 7.15 0.2M
2022-10-04 7.30 7.34 7.14 7.17 0.2M
2022-10-03 6.88 7.24 6.88 7.10 0.2M
2022-09-30 6.97 7.08 6.87 6.98 0.0M
2022-09-29 6.77 6.97 6.71 6.97 0.1M
2022-09-28 6.50 6.86 6.45 6.81 0.1M
2022-09-27 6.37 6.64 6.34 6.49 0.2M
2022-09-26 6.36 6.54 6.24 6.28 0.0M
2022-09-23 6.67 6.67 6.33 6.42 0.1M
2022-09-22 7.14 7.14 6.95 7.03 0.1M
2022-09-21 7.14 7.22 7.04 7.11 0.1M
2022-09-20 7.18 7.18 7.02 7.10 0.2M
2022-09-19 7.01 7.29 7.01 7.27 0.1M
2022-09-16 6.85 7.16 6.82 7.10 0.2M
2022-09-15 6.95 7.16 6.95 7.05 0.1M
2022-09-14 7.08 7.08 6.92 7.04 0.1M
2022-09-13 7.25 7.45 7.22 7.22 0.1M
2022-09-12 7.23 7.57 7.21 7.50 0.1M
2022-09-09 7.09 7.21 7.09 7.20 0.1M
2022-09-08 6.65 6.95 6.65 6.94 0.1M
2022-09-07 6.59 6.75 6.52 6.72 0.1M
2022-09-06 6.73 6.93 6.64 6.68 0.1M
2022-09-02 6.59 6.80 6.56 6.60 0.1M
2022-09-01 6.62 6.71 6.40 6.43 0.1M
2022-08-31 6.79 6.93 6.79 6.83 0.1M
2022-08-30 7.07 7.07 6.75 6.85 0.2M
2022-08-29 7.11 7.24 7.10 7.15 0.1M
2022-08-26 7.43 7.45 7.22 7.23 0.1M
2022-08-25 7.49 7.52 7.26 7.39 0.1M
2022-08-24 7.18 7.47 7.18 7.41 0.1M
2022-08-23 6.85 7.42 6.85 7.38 0.1M
2022-08-22 6.73 6.83 6.73 6.80 0.0M
2022-08-19 7.00 7.02 6.83 6.88 0.1M
2022-08-18 7.20 7.21 7.08 7.08 0.1M
2022-08-17 7.15 7.15 6.91 7.06 0.2M
2022-08-16 7.35 7.48 7.31 7.47 0.1M
2022-08-15 7.24 7.32 7.18 7.29 0.1M
2022-08-12 7.17 7.37 7.11 7.36 0.1M
2022-08-11 7.15 7.37 7.13 7.14 0.1M
2022-08-10 7.04 7.08 6.90 7.03 0.2M
2022-08-09 6.91 6.94 6.77 6.83 0.1M
2022-08-08 6.89 7.00 6.88 6.95 0.2M
2022-08-05 6.80 6.90 6.73 6.84 0.1M
2022-08-04 6.78 6.90 6.75 6.82 0.6M
2022-08-03 6.74 6.79 6.57 6.63 0.4M
2022-08-02 6.86 6.87 6.62 6.72 1.0M
2022-07-29 7.13 7.37 7.04 7.22 0.3M
2022-07-28 6.93 7.04 6.73 6.99 0.3M
2022-07-27 7.20 7.24 7.07 7.23 0.2M
2022-07-26 7.30 7.32 7.05 7.08 0.2M
2022-07-25 7.47 7.51 7.20 7.22 0.1M
2022-07-22 7.52 7.59 7.34 7.35 0.1M
2022-07-21 7.53 7.62 7.38 7.40 0.1M
2022-07-20 7.69 7.74 7.51 7.65 0.1M
2022-07-19 7.52 7.75 7.44 7.72 0.1M
2022-07-18 7.43 7.82 7.43 7.68 0.1M
2022-07-15 7.15 7.30 7.11 7.26 0.1M
2022-07-14 7.01 7.16 6.74 7.13 0.2M
2022-07-13 7.38 7.44 7.19 7.32 0.2M
2022-07-12 7.50 7.72 7.43 7.47 0.4M
2022-07-11 7.67 7.83 7.57 7.62 0.1M
2022-07-08 7.88 7.97 7.74 7.91 0.1M
2022-07-07 7.76 8.15 7.76 8.08 0.1M
2022-07-06 7.49 7.57 7.17 7.54 0.1M
2022-07-05 7.47 7.57 7.36 7.56 0.1M
2022-07-04 7.96 8.01 7.76 7.92 0.1M
2022-06-30 8.16 8.28 7.93 8.15 0.2M
2022-06-29 8.75 8.75 8.23 8.32 0.2M
2022-06-28 8.95 9.05 8.62 8.71 0.3M
2022-06-27 8.68 8.85 8.55 8.80 0.2M
2022-06-24 8.20 8.58 8.09 8.48 0.1M
2022-06-23 8.73 8.77 8.17 8.27 0.1M
2022-06-22 9.00 9.25 8.99 9.01 0.1M
2022-06-21 9.56 9.67 9.46 9.55 0.1M
2022-06-20 9.41 9.61 9.35 9.58 0.0M
2022-06-17 9.44 9.52 9.23 9.39 0.0M
2022-06-16 9.69 9.69 9.36 9.42 0.0M
2022-06-15 10.00 10.06 9.81 9.93 0.1M
2022-06-14 10.04 10.21 9.91 9.98 0.1M
2022-06-13 10.36 10.36 9.97 10.00 0.1M
2022-06-10 10.72 10.79 10.59 10.74 0.0M
2022-06-09 11.11 11.19 10.91 10.94 0.1M
2022-06-08 11.22 11.32 11.10 11.20 0.1M
2022-06-07 11.13 11.33 11.01 11.33 0.0M
2022-06-06 11.25 11.25 11.03 11.13 0.1M
2022-06-03 11.34 11.35 11.09 11.12 0.1M
2022-06-02 11.16 11.49 11.16 11.45 0.1M
2022-06-01 11.05 11.10 10.84 10.99 0.1M
2022-05-31 11.19 11.31 10.95 11.24 0.1M
2022-05-30 11.02 11.32 11.01 11.28 0.0M
2022-05-27 11.04 11.08 10.93 11.05 0.0M
2022-05-26 10.90 11.05 10.78 10.94 0.1M
2022-05-25 10.78 10.93 10.72 10.90 0.1M
2022-05-24 10.77 10.99 10.74 10.80 0.1M
2022-05-20 10.94 10.94 10.45 10.64 0.1M
2022-05-19 10.35 10.95 10.35 10.78 0.1M
2022-05-18 10.49 10.58 10.08 10.11 0.1M
2022-05-17 10.59 10.59 10.42 10.53 0.1M
2022-05-16 9.91 10.30 9.89 10.23 0.2M
2022-05-13 9.97 10.12 9.73 9.82 0.1M
2022-05-12 9.67 10.03 9.59 9.78 0.1M
2022-05-11 10.35 10.54 10.04 10.08 0.1M
2022-05-10 10.63 10.63 10.03 10.12 0.2M
2022-05-09 10.63 10.65 10.28 10.47 0.1M
2022-05-06 10.77 11.04 10.67 11.00 0.0M
2022-05-05 11.49 11.58 10.90 11.02 0.1M
2022-05-04 11.59 11.78 11.21 11.78 0.2M
2022-05-03 11.70 11.70 11.33 11.42 0.1M
2022-05-02 11.55 11.72 11.44 11.70 0.1M
2022-04-29 11.96 12.31 11.66 11.73 0.1M
2022-04-28 11.57 11.91 11.30 11.83 0.1M
2022-04-27 11.85 12.08 11.69 11.90 0.0M
2022-04-26 11.80 11.80 11.45 11.50 0.1M
2022-04-25 11.79 12.02 11.64 11.99 0.1M
2022-04-22 12.77 12.84 12.14 12.25 0.6M
2022-04-21 13.56 13.57 12.71 12.98 0.1M
2022-04-20 13.77 13.97 13.44 13.70 0.1M
2022-04-19 13.69 13.96 13.61 13.92 0.0M
2022-04-18 13.61 13.94 13.55 13.83 0.0M
2022-04-14 13.40 13.59 13.33 13.59 0.3M
2022-04-13 12.95 13.38 12.90 13.25 0.1M
2022-04-12 13.09 13.35 12.79 12.81 0.1M
2022-04-11 12.72 13.10 12.52 12.92 0.2M
2022-04-08 12.77 12.77 12.63 12.73 0.1M
2022-04-07 12.66 12.74 12.21 12.70 0.1M
2022-04-06 12.65 12.75 12.57 12.66 0.1M
2022-04-05 13.17 13.20 12.63 12.80 0.1M
2022-04-04 12.86 13.34 12.83 13.11 0.1M
2022-04-01 12.72 12.81 12.48 12.70 0.4M
2022-03-31 12.73 12.80 12.60 12.68 0.0M
2022-03-30 12.94 12.94 12.63 12.74 0.4M
2022-03-29 12.74 12.84 12.63 12.79 0.4M
2022-03-28 12.96 13.02 12.81 12.90 0.1M
2022-03-25 13.05 13.05 12.82 12.99 0.2M
2022-03-24 12.73 13.14 12.73 13.06 0.1M
2022-03-23 12.52 12.79 12.48 12.78 1.5M
2022-03-22 12.87 12.87 12.51 12.52 0.3M
2022-03-21 12.72 12.79 12.54 12.64 0.1M
2022-03-18 12.29 12.39 12.11 12.34 0.1M
2022-03-17 12.00 12.38 12.00 12.33 0.0M
2022-03-16 12.03 12.12 11.71 11.87 0.1M
2022-03-15 11.51 11.72 11.43 11.72 0.1M
2022-03-14 12.07 12.12 11.80 11.87 0.1M
2022-03-11 12.40 12.60 12.34 12.37 0.0M
2022-03-10 12.93 12.99 12.47 12.58 0.1M
2022-03-09 12.70 12.94 12.62 12.87 0.3M
2022-03-08 12.79 13.40 12.79 13.00 0.1M
2022-03-07 12.83 13.22 12.68 12.72 0.1M
2022-03-04 12.46 13.06 12.46 13.02 0.2M
2022-03-03 12.62 12.80 12.44 12.66 0.1M
2022-03-02 12.27 12.60 12.25 12.37 0.1M
2022-03-01 12.18 12.30 11.94 12.13 0.1M
2022-02-28 11.72 12.24 11.70 12.23 0.1M
2022-02-25 11.43 11.83 11.43 11.78 0.1M
2022-02-24 11.06 11.43 10.95 11.42 0.1M
2022-02-23 11.55 11.62 11.38 11.53 0.1M
2022-02-22 11.69 11.88 11.45 11.51 0.1M
2022-02-18 12.10 12.10 11.58 11.64 0.1M
2022-02-17 11.89 12.15 11.85 12.09 0.1M
2022-02-16 12.07 12.11 11.93 12.05 0.0M
2022-02-15 12.07 12.19 12.00 12.03 0.1M
2022-02-14 11.84 12.04 11.77 11.94 0.1M
2022-02-11 12.07 12.13 11.79 11.93 0.4M
2022-02-10 11.98 12.38 11.98 12.17 0.5M
2022-02-09 11.51 12.16 11.51 12.06 0.1M
2022-02-08 10.90 11.25 10.76 11.22 0.2M
2022-02-07 10.92 10.96 10.74 10.90 0.2M
2022-02-04 10.67 10.95 10.66 10.94 0.1M
2022-02-03 10.60 10.80 10.52 10.57 0.1M
2022-02-02 10.86 10.89 10.48 10.82 0.3M
2022-02-01 10.70 10.89 10.59 10.78 0.1M
2022-01-31 10.36 10.61 10.24 10.58 0.1M
2022-01-28 10.29 10.41 10.07 10.39 0.6M
2022-01-27 10.56 10.56 10.30 10.42 0.1M
2022-01-26 10.48 10.74 10.27 10.29 0.2M
2022-01-25 10.32 10.45 10.16 10.42 0.0M
2022-01-24 10.02 10.50 9.83 10.50 0.1M
2022-01-21 10.80 10.90 10.53 10.59 0.1M
2022-01-20 11.13 11.19 10.86 10.95 0.3M
2022-01-19 11.06 11.06 10.73 10.83 0.2M
2022-01-18 10.86 11.00 10.67 10.77 0.2M
2022-01-17 10.86 11.11 10.80 11.08 0.0M
2022-01-14 10.60 10.75 10.47 10.72 0.1M
2022-01-13 11.01 11.02 10.80 10.88 0.5M
2022-01-12 10.47 11.03 10.43 11.01 0.6M
2022-01-11 10.01 10.10 9.78 10.04 0.2M
2022-01-10 9.98 9.99 9.87 9.96 0.1M
2022-01-07 10.01 10.26 9.97 10.17 0.1M
2022-01-06 10.05 10.05 9.83 9.97 0.1M
2022-01-05 10.04 10.33 9.98 10.08 0.1M
2022-01-04 10.05 10.07 9.90 9.92 0.1M