Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	11.500	11.730	11.480	11.540	11.029	1,638,100
2024-03-06	11.000	11.430	10.920	11.380	10.876	2,032,700
2024-03-05	10.880	11.090	10.710	10.800	10.322	1,048,900
2024-03-04	10.840	10.910	10.770	10.810	10.332	915,100
2024-03-01	10.860	10.980	10.660	10.810	10.332	1,292,200
2024-02-29	10.720	11.070	10.670	10.730	10.255	5,116,900
2024-02-28	10.840	10.850	10.560	10.590	10.121	1,162,500
2024-02-27	10.900	10.950	10.720	10.890	10.408	928,800
2024-02-26	10.750	10.820	10.640	10.710	10.236	823,200
2024-02-23	10.730	10.950	10.680	10.940	10.456	1,169,100
2024-02-22	11.240	11.260	10.670	10.710	10.236	2,253,100
2024-02-21	11.320	11.400	10.970	11.070	10.580	1,449,800
2024-02-20	11.590	11.650	11.200	11.360	10.857	1,077,700
2024-02-16	11.260	11.790	11.260	11.690	11.173	2,107,600
2024-02-15	11.100	11.150	10.970	11.120	10.628	2,492,400
2024-02-14	11.000	11.090	10.950	10.990	10.504	1,734,000
2024-02-13	10.980	11.030	10.850	10.980	10.494	1,771,000
2024-02-12	11.050	11.230	10.990	11.120	10.628	704,800
2024-02-09	10.950	11.060	10.940	11.020	10.532	1,363,300
2024-02-08	10.980	11.120	10.950	10.990	10.504	1,084,000
2024-02-07	11.210	11.220	10.930	11.060	10.570	1,186,100
2024-02-06	11.220	11.320	11.130	11.150	10.656	1,342,100
2024-02-05	10.920	11.110	10.790	11.080	10.590	1,302,200
2024-02-02	10.960	11.130	10.940	11.100	10.609	2,035,400
2024-02-01	11.000	11.140	10.930	11.080	10.590	1,427,800
2024-01-31	11.060	11.300	10.930	10.980	10.494	1,951,500
2024-01-30	11.060	11.200	10.850	11.160	10.666	1,478,700
2024-01-29	11.030	11.200	10.960	11.180	10.685	1,253,000
2024-01-26	10.930	11.120	10.930	11.070	10.580	808,400
2024-01-25	11.090	11.190	10.840	10.990	10.504	1,586,100
2024-01-24	10.800	11.220	10.800	10.990	10.504	2,398,800
2024-01-23	10.140	10.670	10.140	10.540	10.073	1,755,200
2024-01-22	10.030	10.090	9.900	9.990	9.548	1,514,000
2024-01-19	9.850	10.220	9.850	10.200	9.749	1,971,200
2024-01-18	10.080	10.120	9.870	9.920	9.481	1,802,400
2024-01-17	10.180	10.260	10.040	10.070	9.624	2,258,200
2024-01-16	10.600	10.600	10.330	10.340	9.882	2,801,700
2024-01-15	10.770	10.840	10.530	10.820	10.341	629,300
2024-01-12	10.440	10.810	10.440	10.670	10.198	1,725,700
2024-01-11	10.590	10.610	10.380	10.520	10.054	1,423,900
2024-01-10	10.530	10.800	10.520	10.620	10.150	1,569,000
2024-01-09	10.820	10.830	10.440	10.530	10.064	1,570,200
2024-01-08	10.860	11.050	10.820	10.900	10.418	1,346,200
2024-01-05	10.710	11.060	10.670	10.930	10.446	1,473,300
2024-01-04	10.670	10.910	10.580	10.850	10.370	1,290,000
2024-01-03	10.660	10.780	10.440	10.720	10.246	1,450,700
2024-01-02	10.720	10.980	10.680	10.810	10.332	990,300
2023-12-29	10.820	10.870	10.700	10.840	10.360	1,644,600
2023-12-28	10.970	11.090	10.800	10.830	10.351	2,138,300
2023-12-27	11.000	11.080	10.950	11.030	10.542	1,721,300
2023-12-22	10.970	11.070	10.820	10.930	10.446	2,081,900
2023-12-21	10.900	10.960	10.760	10.940	10.456	2,262,600
2023-12-20	10.900	11.020	10.710	10.720	10.246	2,228,100
2023-12-19	10.780	10.980	10.680	10.970	10.484	1,338,400
2023-12-18	10.800	10.860	10.540	10.630	10.160	2,425,900
2023-12-15	10.660	10.880	10.600	10.730	10.255	2,671,500
2023-12-14	10.410	10.830	10.380	10.810	10.332	4,181,100
2023-12-13	9.720	10.210	9.670	10.180	9.729	3,254,800
2023-12-12	9.870	9.910	9.720	9.820	9.385	2,318,300
2023-12-11	9.730	9.990	9.680	9.900	9.462	2,728,400

← NewerPage 12 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.