Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	14.070	14.080	13.670	13.830	13.458	3,243,100
2024-08-27	14.300	14.380	14.150	14.320	13.935	1,879,900
2024-08-26	14.000	14.400	13.950	14.280	13.896	2,420,600
2024-08-23	13.530	14.030	13.520	13.960	13.585	2,293,900
2024-08-22	13.290	13.620	13.290	13.600	13.234	2,184,900
2024-08-21	13.370	13.730	13.260	13.560	13.196	1,714,000
2024-08-20	13.270	13.700	13.160	13.320	12.962	2,318,600
2024-08-19	13.000	13.190	12.900	13.170	12.816	1,664,000
2024-08-16	12.810	12.930	12.670	12.860	12.514	2,181,700
2024-08-15	12.700	13.200	12.660	13.060	12.709	1,616,000
2024-08-14	12.890	12.890	12.310	12.500	12.164	1,786,000
2024-08-13	12.620	12.680	12.410	12.580	12.242	1,400,100
2024-08-12	12.520	12.790	12.420	12.670	12.329	1,272,200
2024-08-09	12.540	12.610	12.430	12.540	12.203	1,130,200
2024-08-08	12.210	12.490	12.090	12.470	12.135	2,171,900
2024-08-07	12.770	12.830	12.020	12.040	11.716	2,731,900
2024-08-06	12.650	12.880	12.490	12.740	12.398	3,755,200
2024-08-02	13.110	13.260	12.880	13.090	12.738	2,775,200
2024-08-01	13.900	13.940	13.160	13.320	12.962	3,017,200
2024-07-31	14.360	14.360	13.840	13.940	13.565	4,379,200
2024-07-30	14.570	14.850	13.710	13.870	13.497	4,361,500
2024-07-29	13.870	14.270	13.840	14.240	13.857	1,627,600
2024-07-26	14.090	14.190	13.880	14.080	13.702	1,450,100
2024-07-25	13.740	14.200	13.410	13.990	13.614	1,501,200
2024-07-24	14.180	14.450	13.830	13.860	13.487	1,055,300
2024-07-23	14.010	14.120	13.670	14.040	13.663	1,994,800
2024-07-22	14.300	14.380	13.900	13.990	13.614	1,747,700
2024-07-19	13.960	14.390	13.960	14.390	14.003	1,312,000
2024-07-18	14.820	14.920	13.960	14.090	13.711	1,790,500
2024-07-17	15.400	15.420	14.880	15.010	14.607	1,025,100
2024-07-16	15.520	15.610	15.250	15.470	15.054	1,286,000
2024-07-15	16.050	16.080	15.640	15.720	15.297	1,168,000
2024-07-12	15.840	16.200	15.830	16.060	15.628	1,608,400
2024-07-11	16.170	16.170	15.670	15.740	15.317	1,304,200
2024-07-10	15.970	16.180	15.890	16.040	15.609	1,462,800
2024-07-09	15.740	16.110	15.730	15.860	15.434	766,600
2024-07-08	15.860	16.100	15.680	15.810	15.385	925,500
2024-07-05	16.220	16.310	15.940	15.960	15.531	804,000
2024-07-04	15.850	16.050	15.850	15.900	15.473	351,700
2024-07-03	15.460	16.150	15.460	15.840	15.414	1,040,900
2024-07-02	15.350	15.470	14.840	14.960	14.558	1,724,200
2024-06-28	15.390	15.730	15.120	15.230	14.821	2,869,400
2024-06-27	15.340	15.370	14.880	14.910	14.509	1,473,000
2024-06-26	14.700	15.310	14.680	15.200	14.791	2,059,700
2024-06-25	14.940	14.940	14.610	14.680	14.285	2,102,700
2024-06-24	14.630	15.200	14.480	15.060	14.655	1,723,400
2024-06-21	14.580	14.860	14.400	14.470	14.081	4,983,800
2024-06-20	14.980	15.040	14.790	14.930	14.529	2,146,900
2024-06-19	14.730	14.780	14.600	14.750	14.354	409,700
2024-06-18	14.460	14.740	14.390	14.470	14.081	1,900,500
2024-06-17	14.540	14.650	14.260	14.500	14.110	1,814,900
2024-06-14	14.650	14.760	14.420	14.700	14.305	1,396,300
2024-06-13	14.710	14.860	14.610	14.830	14.431	1,633,400
2024-06-12	15.360	15.470	14.660	14.760	14.363	2,535,000
2024-06-11	15.200	15.240	14.810	14.950	14.548	2,737,100
2024-06-10	15.300	15.540	15.200	15.410	14.996	648,900
2024-06-07	15.200	15.450	15.040	15.180	14.772	4,694,700
2024-06-06	15.410	15.830	15.400	15.740	15.317	1,364,200
2024-06-05	15.220	15.560	15.080	15.420	15.006	1,429,400
2024-06-04	15.280	15.380	14.740	15.000	14.597	2,425,200

← NewerPage 10 of 22 · 1,262 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.