Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	15.870	15.980	15.380	15.590	15.171	3,738,600
2024-05-31	16.320	16.320	15.590	15.670	15.249	10,247,100
2024-05-30	16.060	16.260	15.900	16.000	15.482	2,444,400
2024-05-29	16.610	16.730	16.200	16.340	15.811	3,140,400
2024-05-28	16.960	17.200	16.700	16.970	16.421	4,194,100
2024-05-27	16.700	16.800	16.550	16.660	16.121	423,400
2024-05-24	16.360	16.630	16.340	16.540	16.005	851,900
2024-05-23	16.520	16.520	15.900	16.230	15.705	2,064,600
2024-05-22	17.070	17.280	16.240	16.360	15.831	3,698,400
2024-05-21	17.730	17.970	17.490	17.790	17.214	2,530,000
2024-05-17	17.250	17.700	17.100	17.500	16.934	4,186,400
2024-05-16	16.700	16.900	16.510	16.750	16.208	1,951,800
2024-05-15	17.100	17.250	16.630	16.720	16.179	3,098,900
2024-05-14	16.480	17.070	16.210	16.990	16.440	2,629,600
2024-05-13	16.150	16.190	16.000	16.050	15.531	3,798,300
2024-05-10	16.210	16.400	16.060	16.060	15.540	1,118,600
2024-05-09	15.840	16.160	15.770	15.940	15.424	945,800
2024-05-08	15.950	16.280	15.620	15.850	15.337	2,719,800
2024-05-07	15.820	16.240	15.700	16.190	15.666	1,786,600
2024-05-06	15.280	15.870	15.280	15.840	15.328	1,796,500
2024-05-03	15.280	15.420	15.010	15.150	14.660	1,922,000
2024-05-02	14.990	15.150	14.740	15.030	14.544	2,682,600
2024-05-01	15.510	15.620	15.270	15.350	14.853	4,209,300
2024-04-30	16.070	16.340	15.650	15.720	15.211	6,574,700
2024-04-29	16.250	16.490	15.940	16.480	15.947	3,910,800
2024-04-26	15.770	16.320	15.700	16.230	15.705	4,190,900
2024-04-25	15.570	15.780	15.370	15.600	15.095	3,391,200
2024-04-24	15.400	15.590	15.230	15.320	14.824	1,561,600
2024-04-23	15.470	15.510	15.060	15.250	14.757	2,243,200
2024-04-22	15.490	15.920	15.290	15.790	15.279	2,551,700
2024-04-19	16.000	16.070	15.770	15.840	15.328	2,046,100
2024-04-18	15.680	16.150	15.640	16.050	15.531	2,414,200
2024-04-17	15.500	16.050	15.480	15.640	15.047	2,858,500
2024-04-16	15.080	15.330	14.890	15.230	14.652	3,161,700
2024-04-15	15.760	15.860	15.330	15.410	14.826	1,845,300
2024-04-12	16.010	16.180	15.520	15.620	15.028	3,129,400
2024-04-11	15.950	15.960	15.320	15.550	14.960	3,915,700
2024-04-10	16.100	16.260	15.770	15.870	15.268	2,999,700
2024-04-09	16.050	16.510	15.880	16.470	15.845	6,695,400
2024-04-08	16.000	16.170	15.740	16.020	15.413	3,066,700
2024-04-05	15.280	15.940	15.110	15.910	15.307	4,505,300
2024-04-04	14.590	15.500	14.590	15.350	14.768	4,642,000
2024-04-03	14.670	14.720	14.450	14.510	13.960	1,846,500
2024-04-02	14.190	14.600	14.190	14.550	13.998	2,204,600
2024-04-01	13.990	14.200	13.690	14.160	13.623	2,163,100
2024-03-28	13.580	13.970	13.450	13.860	13.334	2,739,600
2024-03-27	13.550	13.670	13.300	13.400	12.892	1,924,000
2024-03-26	13.330	13.430	13.120	13.130	12.632	1,307,400
2024-03-25	13.250	13.370	13.080	13.140	12.642	1,757,700
2024-03-22	13.190	13.330	13.010	13.300	12.796	1,669,800
2024-03-21	13.800	13.800	13.160	13.230	12.728	10,943,300
2024-03-20	13.190	13.740	13.100	13.650	13.046	2,908,500
2024-03-19	13.120	13.260	12.960	13.090	12.511	2,587,800
2024-03-18	13.570	13.660	13.240	13.260	12.673	4,274,200
2024-03-15	13.060	13.750	13.010	13.580	12.979	5,824,000
2024-03-14	12.760	13.030	12.610	12.940	12.367	12,741,300
2024-03-13	11.820	12.940	11.810	12.730	12.167	2,498,600
2024-03-12	11.640	11.730	11.360	11.610	11.096	1,690,800
2024-03-11	11.470	11.690	11.400	11.620	11.106	604,100
2024-03-08	11.490	11.680	11.460	11.570	11.058	1,521,700

← NewerPage 11 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.