Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	8.370	8.460	8.250	8.400	7.719	2,045,100
2022-12-22	8.570	8.580	8.170	8.300	7.627	6,278,600
2022-12-21	8.600	8.710	8.520	8.660	7.958	2,944,100
2022-12-20	8.460	8.590	8.420	8.500	7.811	1,655,400
2022-12-19	8.710	8.770	8.380	8.400	7.719	5,991,300
2022-12-16	8.410	8.760	8.340	8.720	8.013	4,096,500
2022-12-15	8.580	8.600	8.340	8.510	7.820	6,878,500
2022-12-14	8.580	8.950	8.510	8.750	8.041	5,982,000
2022-12-13	8.530	8.730	8.470	8.590	7.894	2,532,500
2022-12-12	8.250	8.300	8.140	8.210	7.544	4,722,100
2022-12-09	8.230	8.360	8.160	8.300	7.627	3,258,000
2022-12-08	8.560	8.620	8.310	8.360	7.682	3,581,500
2022-12-07	8.370	8.530	8.320	8.370	7.691	3,811,100
2022-12-06	8.490	8.740	8.300	8.420	7.737	3,871,400
2022-12-05	8.490	8.640	8.370	8.430	7.747	3,209,100
2022-12-02	8.330	8.560	8.210	8.550	7.857	5,128,000
2022-12-01	8.330	8.530	8.310	8.450	7.765	2,277,500
2022-11-30	8.410	8.460	8.090	8.280	7.526	7,811,600
2022-11-29	8.010	8.280	8.010	8.240	7.490	2,525,400
2022-11-28	8.100	8.160	7.870	7.930	7.208	3,643,300
2022-11-25	8.200	8.230	8.120	8.160	7.417	574,600
2022-11-24	8.120	8.240	8.120	8.230	7.481	2,057,600
2022-11-23	7.910	8.220	7.910	8.130	7.390	4,536,700
2022-11-22	7.790	7.900	7.710	7.890	7.172	4,967,800
2022-11-21	7.670	7.680	7.530	7.670	6.972	6,416,400
2022-11-18	7.890	7.910	7.660	7.680	6.981	2,925,300
2022-11-17	7.800	7.910	7.700	7.880	7.162	4,848,200
2022-11-16	8.210	8.250	7.970	7.980	7.253	5,692,500
2022-11-15	8.410	8.500	8.260	8.260	7.508	5,097,100
2022-11-14	8.180	8.330	8.150	8.280	7.526	8,492,600
2022-11-11	8.200	8.410	8.150	8.230	7.481	3,111,300
2022-11-10	7.930	8.160	7.850	8.080	7.344	3,662,300
2022-11-09	7.920	7.960	7.540	7.590	6.899	3,350,600
2022-11-08	7.880	8.040	7.770	8.010	7.281	3,916,700
2022-11-07	8.040	8.040	7.740	7.770	7.062	2,467,800
2022-11-04	7.830	8.360	7.800	8.040	7.308	3,832,400
2022-11-03	7.260	7.480	7.220	7.380	6.708	3,399,900
2022-11-02	7.590	7.650	7.350	7.360	6.690	4,370,400
2022-11-01	7.350	7.730	7.350	7.670	6.972	2,620,700
2022-10-31	7.180	7.330	7.100	7.140	6.490	6,489,500
2022-10-28	7.370	7.400	7.160	7.280	6.617	2,342,700
2022-10-27	7.470	7.590	7.350	7.430	6.753	1,876,000
2022-10-26	6.790	7.840	6.750	7.500	6.817	4,993,400
2022-10-25	6.820	7.070	6.820	7.060	6.417	2,008,500
2022-10-24	6.980	6.980	6.770	6.870	6.244	3,040,000
2022-10-21	6.650	7.090	6.610	7.090	6.444	3,819,100
2022-10-20	6.660	6.930	6.550	6.690	6.081	1,943,300
2022-10-19	6.630	6.700	6.540	6.630	6.026	1,274,200
2022-10-18	6.970	6.970	6.640	6.670	6.063	1,844,600
2022-10-17	6.760	6.870	6.720	6.850	6.226	2,817,900
2022-10-14	6.780	6.830	6.540	6.600	5.999	1,799,500
2022-10-13	6.460	6.810	6.330	6.720	6.108	1,741,700
2022-10-12	6.500	6.640	6.450	6.630	6.026	2,719,200
2022-10-11	6.600	6.720	6.470	6.530	5.935	3,832,700
2022-10-07	6.880	6.880	6.600	6.650	6.044	2,214,400
2022-10-06	7.050	7.210	6.860	7.000	6.363	3,767,300
2022-10-05	7.040	7.160	6.910	7.140	6.490	2,399,900
2022-10-04	7.250	7.340	7.140	7.190	6.535	2,945,700
2022-10-03	7.030	7.240	6.860	7.100	6.453	4,128,500
2022-09-30	6.980	7.100	6.850	6.980	6.344	2,731,500

← NewerPage 17 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.