See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.51▼ 1.70%
← LUN.TO stock page

Lundin Mining Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-089.6809.9409.6209.8909.4522,274,200
2023-12-079.5209.6309.4909.6009.1751,665,700
2023-12-069.4909.6509.3309.3808.9651,687,400
2023-12-059.4709.5809.3409.4108.9942,755,900
2023-12-049.5009.6209.3609.5609.1371,952,200
2023-12-019.3709.8509.3009.8009.3662,582,400
2023-11-309.3009.4409.2309.4008.9845,430,400
2023-11-299.2909.3209.1309.3108.8121,327,200
2023-11-288.9009.2308.8409.2208.7271,979,000
2023-11-279.2709.2908.8608.8808.4052,742,500
2023-11-249.3509.3909.2409.3908.888860,300
2023-11-239.3709.4509.3709.4308.926218,200
2023-11-229.5009.5109.3209.3908.8882,966,200
2023-11-219.4609.6309.4009.5008.9921,736,900
2023-11-208.9509.7208.9309.4408.9353,879,200
2023-11-179.0109.1208.9608.9808.5002,161,600
2023-11-169.0709.1208.8908.9508.4713,498,700
2023-11-159.0009.1408.9409.1008.6132,828,300
2023-11-148.6809.0308.6808.9808.5003,991,100
2023-11-138.4008.5308.3208.5108.0551,352,800
2023-11-108.3008.3708.1908.3607.9131,558,800
2023-11-098.3908.4508.1908.2607.8183,064,500
2023-11-088.5008.5508.1808.2107.7713,216,700
2023-11-078.8008.8408.5008.5208.0643,605,400
2023-11-069.0109.0408.8608.8908.4142,386,300
2023-11-039.2409.2408.8108.9008.4244,035,200
2023-11-029.2709.3609.0009.0108.5282,205,200
2023-11-018.6308.7408.4408.7408.2722,348,600
2023-10-318.6008.7608.5908.6608.1973,943,900
2023-10-308.8008.8408.4208.6708.2062,588,800
2023-10-278.8108.8908.7008.7908.320981,200
2023-10-268.7408.8208.5108.7108.2441,694,200
2023-10-258.8208.8708.6108.6308.1681,517,200
2023-10-248.8208.9108.7408.8408.3671,961,700
2023-10-238.6108.7508.4908.6408.1781,853,300
2023-10-208.8408.8608.5808.6908.2252,593,000
2023-10-199.0009.1408.9108.9608.4811,385,800
2023-10-189.2609.3209.0509.0708.5851,482,500
2023-10-179.1709.4509.1309.3208.8212,063,400
2023-10-169.4109.4809.2909.3208.8211,403,100
2023-10-139.5109.5509.2609.2808.7841,371,100
2023-10-129.5109.5609.3609.4108.9072,738,100
2023-10-119.9409.9409.6709.7609.2382,766,600
2023-10-109.7109.9709.5909.9309.3991,910,600
2023-10-069.2509.6209.2009.6109.0961,993,300
2023-10-058.9309.3008.9309.2408.7462,015,600
2023-10-049.1909.2808.9308.9408.4622,414,800
2023-10-039.5609.6309.1309.2108.7172,623,400
2023-10-0210.03010.0509.6409.7209.2001,217,400
2023-09-2910.05010.1909.97010.1309.5883,106,400
2023-09-289.7109.8409.6509.8009.2761,868,900
2023-09-279.6109.7209.5509.5909.0771,312,000
2023-09-2610.03010.1209.5209.5509.0393,061,400
2023-09-259.62010.1509.61010.1009.5602,713,200
2023-09-229.94010.1209.7309.7509.2282,251,100
2023-09-219.90010.1109.7209.8209.2956,917,600
2023-09-2010.05010.2109.9009.9309.3993,521,000
2023-09-1910.26010.2909.9509.9909.4562,414,500
2023-09-1810.55010.62010.27010.2909.7392,164,100
2023-09-1510.54010.67010.51010.59010.0233,604,100
← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-040.0280 CAD
2026-06-050.0280 CAD
2026-03-200.0280 CAD
2025-12-050.0280 CAD
2025-09-050.0280 CAD
2025-06-050.0280 CAD
2025-03-210.0900 CAD
2024-11-290.0900 CAD
2024-08-300.0900 CAD
2024-05-310.0900 CAD
2024-04-180.0900 CAD
2024-03-210.0900 CAD
2023-11-300.0900 CAD
2023-08-310.0900 CAD
2023-06-010.0900 CAD
2023-03-230.0900 CAD
2022-12-010.0900 CAD
2022-09-010.0900 CAD
2022-06-020.0900 CAD
2022-03-240.2000 CAD
2021-12-020.0900 CAD
2021-09-020.1800 CAD
2021-06-030.0600 CAD
2021-03-250.0600 CAD
2020-12-030.0400 CAD
2020-09-030.0400 CAD
2020-05-280.0400 CAD
2020-03-190.0400 CAD
2019-12-050.0300 CAD
2019-09-050.0300 CAD
2019-05-300.0300 CAD
2019-03-210.0300 CAD

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