Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	10.790	10.990	10.700	10.900	10.228	433,800
2023-06-16	10.950	11.040	10.850	10.890	10.218	3,299,600
2023-06-15	10.740	11.170	10.660	10.930	10.256	2,894,200
2023-06-14	10.510	10.870	10.500	10.730	10.068	3,143,500
2023-06-13	10.090	10.230	10.060	10.150	9.524	2,388,300
2023-06-12	9.950	10.040	9.890	9.940	9.327	1,259,200
2023-06-09	10.010	10.110	9.850	10.060	9.439	1,449,400
2023-06-08	9.900	10.140	9.820	10.110	9.486	2,008,300
2023-06-07	9.970	10.050	9.860	9.880	9.270	2,588,800
2023-06-06	9.900	10.040	9.900	9.980	9.364	2,800,900
2023-06-05	10.070	10.070	9.770	9.910	9.299	2,780,100
2023-06-02	10.030	10.390	9.990	10.070	9.449	3,392,400
2023-06-01	9.470	9.800	9.470	9.630	9.036	3,202,300
2023-05-31	9.850	9.850	9.440	9.490	8.820	7,578,500
2023-05-30	10.130	10.190	9.830	9.920	9.220	1,526,100
2023-05-29	10.070	10.180	10.070	10.160	9.443	246,300
2023-05-26	10.290	10.320	10.050	10.140	9.424	2,657,400
2023-05-25	10.120	10.230	10.040	10.070	9.359	3,176,400
2023-05-24	10.310	10.330	10.030	10.130	9.415	3,828,800
2023-05-23	10.400	10.550	10.350	10.390	9.657	3,809,600
2023-05-19	10.510	10.730	10.450	10.630	9.880	2,094,400
2023-05-18	10.360	10.530	10.280	10.480	9.740	2,114,100
2023-05-17	10.510	10.640	10.340	10.460	9.722	2,120,900
2023-05-16	10.370	10.470	10.230	10.380	9.647	1,573,800
2023-05-15	10.350	10.560	10.340	10.500	9.759	2,687,800
2023-05-12	10.200	10.470	10.130	10.360	9.629	2,516,900
2023-05-11	10.300	10.340	9.990	10.150	9.434	5,398,600
2023-05-10	11.090	11.120	10.570	10.670	9.917	2,133,500
2023-05-09	11.000	11.240	10.860	11.070	10.289	2,176,400
2023-05-08	10.780	11.180	10.780	11.130	10.344	3,591,700
2023-05-05	10.460	10.730	10.440	10.710	9.954	2,993,200
2023-05-04	10.340	10.580	10.020	10.410	9.675	2,716,700
2023-05-03	10.500	10.560	10.330	10.430	9.694	3,465,900
2023-05-02	10.320	10.610	10.270	10.510	9.768	3,345,400
2023-05-01	10.420	10.530	10.340	10.500	9.759	4,023,600
2023-04-28	10.360	10.420	10.190	10.350	9.619	3,227,200
2023-04-27	10.440	10.520	10.290	10.490	9.750	1,629,400
2023-04-26	10.360	10.520	10.350	10.420	9.684	1,933,200
2023-04-25	10.180	10.260	10.050	10.240	9.517	2,245,500
2023-04-24	10.170	10.430	10.140	10.390	9.657	2,973,900
2023-04-21	10.400	10.400	10.050	10.240	9.517	4,067,100
2023-04-20	10.460	10.660	10.380	10.460	9.722	4,016,200
2023-04-19	10.750	10.790	10.550	10.580	9.833	2,518,000
2023-04-18	10.770	11.110	10.660	11.040	10.261	6,858,200
2023-04-17	10.270	10.730	10.220	10.720	9.963	7,749,300
2023-04-14	10.160	10.490	10.060	10.450	9.712	3,967,100
2023-04-13	9.950	10.310	9.930	10.160	9.443	3,397,800
2023-04-12	9.800	9.940	9.670	9.860	9.164	2,341,100
2023-04-11	9.370	9.720	9.360	9.690	9.006	4,074,500
2023-04-10	9.220	9.300	9.150	9.280	8.625	2,900,900
2023-04-06	9.190	9.310	9.040	9.280	8.625	2,120,500
2023-04-05	8.940	9.280	8.890	9.130	8.486	4,367,900
2023-04-04	9.170	9.170	8.730	8.850	8.225	4,624,800
2023-04-03	9.110	9.330	9.020	9.240	8.588	4,037,300
2023-03-31	9.000	9.230	8.940	9.180	8.532	3,292,100
2023-03-30	8.800	9.010	8.740	8.940	8.309	2,667,400
2023-03-29	8.380	8.760	8.380	8.730	8.114	5,649,000
2023-03-28	8.100	8.400	8.100	8.350	7.761	4,759,500
2023-03-27	7.880	7.880	7.700	7.810	7.259	3,837,100
2023-03-24	7.720	7.910	7.630	7.900	7.342	2,968,100

← NewerPage 15 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.