Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	10.540	10.670	10.510	10.590	10.023	3,604,100
2023-09-14	10.460	10.660	10.430	10.470	9.910	1,518,400
2023-09-13	10.350	10.390	10.160	10.200	9.654	2,422,500
2023-09-12	10.500	10.520	10.340	10.370	9.815	1,131,300
2023-09-11	10.630	10.720	10.520	10.590	10.023	1,542,200
2023-09-08	10.260	10.380	10.210	10.360	9.806	1,507,500
2023-09-07	10.510	10.550	10.310	10.320	9.768	1,217,300
2023-09-06	10.740	10.830	10.580	10.650	10.080	2,367,100
2023-09-05	10.760	10.990	10.750	10.760	10.184	2,448,400
2023-09-01	10.670	10.820	10.530	10.810	10.232	1,578,900
2023-08-31	10.390	10.540	10.320	10.480	9.919	3,009,600
2023-08-30	10.320	10.580	10.320	10.400	9.758	1,597,900
2023-08-29	10.010	10.320	10.010	10.300	9.665	922,800
2023-08-28	10.010	10.190	10.010	10.110	9.486	789,700
2023-08-25	9.930	10.090	9.900	9.980	9.364	1,436,400
2023-08-24	10.110	10.180	9.900	9.900	9.289	1,504,800
2023-08-23	10.010	10.350	9.920	10.240	9.608	2,364,100
2023-08-22	10.030	10.190	9.920	9.980	9.364	1,740,600
2023-08-21	9.800	9.990	9.680	9.930	9.317	2,975,400
2023-08-18	9.830	9.890	9.680	9.770	9.167	1,633,100
2023-08-17	10.230	10.250	9.890	9.930	9.317	3,176,300
2023-08-16	10.120	10.220	10.040	10.060	9.439	2,980,300
2023-08-15	10.440	10.530	10.150	10.170	9.543	2,459,100
2023-08-14	10.890	10.900	10.560	10.610	9.955	1,484,500
2023-08-11	10.940	11.080	10.880	11.070	10.387	1,314,300
2023-08-10	11.260	11.320	10.950	10.990	10.312	2,215,500
2023-08-09	11.410	11.480	11.180	11.210	10.518	2,016,800
2023-08-08	11.280	11.480	11.150	11.390	10.687	2,869,400
2023-08-04	11.700	11.810	11.550	11.630	10.913	3,332,200
2023-08-03	11.080	11.770	10.850	11.760	11.035	2,918,300
2023-08-02	11.510	11.580	11.200	11.310	10.612	1,527,900
2023-08-01	11.620	11.770	11.430	11.750	11.025	1,501,700
2023-07-31	11.840	11.930	11.750	11.790	11.063	2,507,600
2023-07-28	11.510	11.780	11.510	11.750	11.025	931,800
2023-07-27	11.520	11.750	11.430	11.600	10.884	1,294,200
2023-07-26	11.570	11.650	11.430	11.590	10.875	1,131,700
2023-07-25	11.470	11.870	11.450	11.760	11.035	2,641,200
2023-07-24	11.200	11.280	11.100	11.230	10.537	1,507,400
2023-07-21	11.350	11.350	11.130	11.270	10.575	1,367,800
2023-07-20	11.590	11.610	11.280	11.330	10.631	2,726,900
2023-07-19	11.220	11.590	11.220	11.590	10.875	2,083,000
2023-07-18	11.200	11.360	11.140	11.320	10.622	2,332,700
2023-07-17	10.850	11.180	10.820	11.140	10.453	772,100
2023-07-14	11.390	11.400	11.190	11.220	10.528	1,936,100
2023-07-13	11.580	11.830	11.430	11.480	10.772	3,286,800
2023-07-12	11.150	11.620	11.150	11.560	10.847	3,454,200
2023-07-11	10.930	11.070	10.890	10.970	10.293	1,719,300
2023-07-10	10.670	10.990	10.580	10.890	10.218	2,437,600
2023-07-07	10.320	10.810	10.300	10.740	10.077	2,446,700
2023-07-06	10.450	10.470	10.280	10.370	9.730	1,888,300
2023-07-05	10.390	10.590	10.270	10.560	9.909	2,581,300
2023-07-04	10.470	10.530	10.380	10.390	9.749	384,700
2023-06-30	10.300	10.430	10.250	10.380	9.740	1,409,400
2023-06-29	10.210	10.320	10.030	10.190	9.561	1,308,400
2023-06-28	10.300	10.400	10.210	10.240	9.608	1,852,900
2023-06-27	10.430	10.430	10.240	10.340	9.702	1,893,600
2023-06-26	10.280	10.540	10.270	10.410	9.768	4,632,700
2023-06-23	10.400	10.410	10.130	10.320	9.683	2,285,200
2023-06-22	10.640	10.780	10.570	10.660	10.002	1,750,000
2023-06-21	10.580	10.810	10.440	10.730	10.068	2,963,300

← NewerPage 14 of 21 · 1,256 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.