Lundin Mining Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.520	30.130	29.160	29.500	29.500	2,322,960
2026-10-22	30.480	30.610	29.490	29.510	29.510	3,144,537
2026-10-21	32.680	32.880	31.580	32.000	32.000	2,013,449
2026-10-20	32.690	33.830	32.370	32.940	32.940	1,469,488
2026-10-19	33.040	33.500	32.500	33.290	33.290	1,644,422
2026-10-16	33.120	34.635	32.860	33.330	33.330	2,846,455
2026-10-15	32.430	33.300	31.770	32.910	32.910	1,737,200
2026-10-14	33.890	34.230	32.390	32.720	32.720	2,264,800
2026-10-13	35.180	35.230	34.010	34.670	34.670	2,102,900
2026-10-09	34.500	35.450	34.280	35.170	35.170	1,380,300
2026-10-08	33.520	34.330	33.210	33.550	33.550	1,291,600
2026-10-07	34.310	34.400	33.740	33.930	33.930	1,570,300
2026-10-06	35.140	35.490	34.310	34.980	34.980	1,839,400
2026-10-05	34.910	35.420	34.140	35.100	35.100	945,800
2026-10-02	33.900	35.140	33.820	35.010	35.010	2,309,300
2026-10-01	33.810	33.880	32.890	33.290	33.290	2,339,500
2026-09-30	34.590	36.330	33.800	33.930	33.930	3,496,700
2026-09-29	34.770	35.060	34.080	34.450	34.450	2,343,500
2026-09-28	33.500	34.400	33.200	34.350	34.350	2,245,000
2026-09-25	34.720	35.150	34.370	34.980	34.980	1,159,000
2026-09-24	34.550	34.840	33.970	34.670	34.670	1,394,400
2026-09-23	34.800	35.130	34.000	34.860	34.860	1,621,900
2026-09-22	34.900	35.950	34.720	35.810	35.810	1,700,600
2026-09-21	34.130	34.650	33.720	34.640	34.640	2,016,600
2026-09-18	33.370	33.570	32.820	33.550	33.550	2,485,200
2026-09-17	33.000	33.600	32.830	33.220	33.220	1,618,300
2026-09-16	32.310	32.440	31.340	31.860	31.860	2,047,500
2026-09-15	32.390	32.390	31.570	32.150	32.150	2,153,300
2026-09-14	32.160	32.680	31.510	32.430	32.430	2,733,000
2026-09-11	34.990	35.130	33.110	33.450	33.450	3,140,300
2026-09-10	35.370	35.370	34.280	34.500	34.500	3,076,400
2026-09-09	37.770	38.170	36.520	37.260	37.260	2,063,100
2026-09-08	36.850	38.030	36.780	37.450	37.450	2,214,100
2026-09-04	35.280	35.770	34.820	35.480	35.480	1,571,600
2026-09-03	36.280	36.410	35.210	35.940	35.912	1,667,700
2026-09-02	36.240	36.400	34.950	35.420	35.392	1,995,100
2026-09-01	36.010	36.100	35.320	35.760	35.732	3,026,100
2026-08-31	39.070	39.200	36.840	37.110	37.081	3,297,000
2026-08-28	39.350	39.600	38.550	38.840	38.810	2,257,800
2026-08-27	38.580	39.220	38.130	39.180	39.150	2,665,200
2026-08-26	38.360	38.940	38.060	38.090	38.060	1,382,900
2026-08-25	37.800	38.810	37.710	38.500	38.470	1,738,000
2026-08-24	38.360	38.710	37.550	38.100	38.070	1,663,800
2026-08-21	37.180	38.410	37.180	38.070	38.040	2,403,100
2026-08-20	34.830	36.140	34.510	36.110	36.082	1,696,100
2026-08-19	35.780	36.230	34.730	35.250	35.223	3,254,600
2026-08-18	35.440	35.820	34.820	35.530	35.502	1,664,300
2026-08-17	35.460	36.220	35.300	36.170	36.142	1,047,800
2026-08-14	35.010	36.330	34.740	35.320	35.293	1,626,700
2026-08-13	36.160	36.160	34.720	35.080	35.053	2,573,000
2026-08-12	37.600	37.630	36.520	36.540	36.512	1,655,200
2026-08-11	38.170	38.200	36.200	36.910	36.881	3,024,300
2026-08-10	37.890	38.100	37.440	37.850	37.821	3,232,500
2026-08-07	38.510	38.510	36.880	37.660	37.631	2,806,400
2026-08-06	37.770	38.750	36.450	37.590	37.561	4,258,800
2026-08-05	38.450	39.780	38.130	38.770	38.740	2,289,100
2026-08-04	36.670	37.740	36.300	37.700	37.671	3,700,200
2026-07-31	35.870	35.870	34.110	34.710	34.683	2,339,400
2026-07-30	35.980	36.710	34.560	35.610	35.582	1,866,000
2026-07-29	34.610	35.740	34.030	34.540	34.513	1,664,400

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0280 CAD
2026-06-05	0.0280 CAD
2026-03-20	0.0280 CAD
2025-12-05	0.0280 CAD
2025-09-05	0.0280 CAD
2025-06-05	0.0280 CAD
2025-03-21	0.0900 CAD
2024-11-29	0.0900 CAD
2024-08-30	0.0900 CAD
2024-05-31	0.0900 CAD
2024-04-18	0.0900 CAD
2024-03-21	0.0900 CAD
2023-11-30	0.0900 CAD
2023-08-31	0.0900 CAD
2023-06-01	0.0900 CAD
2023-03-23	0.0900 CAD
2022-12-01	0.0900 CAD
2022-09-01	0.0900 CAD
2022-06-02	0.0900 CAD
2022-03-24	0.2000 CAD
2021-12-02	0.0900 CAD
2021-09-02	0.1800 CAD
2021-06-03	0.0600 CAD
2021-03-25	0.0600 CAD
2020-12-03	0.0400 CAD
2020-09-03	0.0400 CAD
2020-05-28	0.0400 CAD
2020-03-19	0.0400 CAD
2019-12-05	0.0300 CAD
2019-09-05	0.0300 CAD
2019-05-30	0.0300 CAD
2019-03-21	0.0300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.