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%WTI100.92▼ 2.28%
← LUN.TO stock page

Lundin Mining Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-237.8908.0007.7907.8407.2873,226,500
2023-03-228.0508.1607.9607.9807.3332,891,400
2023-03-217.9508.0207.8807.9807.3333,354,100
2023-03-207.7907.9807.7307.8607.2234,675,200
2023-03-177.6407.7707.5707.7307.1037,686,800
2023-03-167.4807.6907.3507.6407.0217,421,300
2023-03-157.8207.9507.4807.5906.9754,234,700
2023-03-148.1008.1908.0008.0407.3883,596,100
2023-03-137.8808.0907.7707.9907.3423,503,500
2023-03-108.0808.1907.9307.9507.3053,421,900
2023-03-098.5308.5607.9607.9907.3423,996,900
2023-03-088.6008.7808.5308.5807.8842,402,100
2023-03-078.9208.9608.5908.6207.9214,119,900
2023-03-069.1709.2208.8909.0208.2892,300,800
2023-03-039.0609.3709.0609.3108.5553,092,100
2023-03-028.9209.0008.7908.9708.2433,207,500
2023-03-018.8209.1408.8008.9908.2615,065,700
2023-02-288.3808.6608.3308.4907.8026,083,100
2023-02-278.1708.3408.0408.2907.6183,875,400
2023-02-248.2308.2308.0308.1407.4802,359,900
2023-02-238.6508.6508.3908.4007.7193,018,900
2023-02-228.5408.6508.3408.4007.7193,030,000
2023-02-218.8809.0108.5908.6307.9302,678,200
2023-02-178.7808.9208.7008.8208.1051,756,100
2023-02-168.7508.9308.6608.9208.1972,133,600
2023-02-158.7608.9008.5408.7808.0682,449,500
2023-02-148.8409.0508.8108.9708.2431,637,100
2023-02-138.9209.0008.8508.8808.1601,539,200
2023-02-109.1209.1308.8608.9508.2241,520,700
2023-02-099.7309.7309.0909.2208.4734,110,400
2023-02-089.7109.7409.5409.5408.7671,368,500
2023-02-079.5209.7109.5209.6408.8581,789,200
2023-02-069.5609.6409.4209.4708.7021,768,500
2023-02-039.78010.0209.6809.7108.9232,341,200
2023-02-0210.06010.1409.5609.7208.9322,806,000
2023-02-0110.01010.2309.85010.1209.3002,438,800
2023-01-319.70010.1609.58010.0709.2542,548,400
2023-01-309.7109.8509.6809.6908.9042,470,000
2023-01-279.6109.8709.5509.8309.0332,420,800
2023-01-269.4209.7109.4209.6508.8682,124,400
2023-01-259.4009.5809.3409.5708.7941,594,500
2023-01-249.3109.5809.2909.5208.7482,020,000
2023-01-239.4809.4909.3209.4108.6471,757,000
2023-01-209.3509.5609.2609.4808.7112,404,600
2023-01-199.2309.4909.1909.3708.6102,391,600
2023-01-189.2009.5209.2009.3308.5744,490,700
2023-01-178.9309.0908.9008.9908.2612,010,500
2023-01-169.1309.1508.8508.9508.2241,571,200
2023-01-139.2009.3608.7809.2508.5006,013,400
2023-01-129.8609.9509.6309.8309.0332,062,500
2023-01-119.7009.8009.4909.7508.9603,279,800
2023-01-109.5009.7209.4009.6308.8492,953,500
2023-01-099.3309.6209.3309.4108.6472,798,300
2023-01-068.8409.1808.6309.1508.4082,235,000
2023-01-058.6408.7308.3908.6907.9851,571,100
2023-01-048.5508.7008.4008.6707.9672,803,300
2023-01-038.5008.7108.4508.5507.8572,796,700
2022-12-308.4608.4708.2608.3107.636901,200
2022-12-298.4508.5208.3208.4507.7654,931,700
2022-12-288.5408.6308.2808.3407.6645,929,100
← NewerPage 16 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.