Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	6.770	6.980	6.700	6.970	6.335	2,101,200
2022-09-28	6.520	6.870	6.430	6.830	6.208	3,314,100
2022-09-27	6.370	6.650	6.330	6.490	5.899	8,165,900
2022-09-26	6.400	6.560	6.240	6.280	5.708	12,634,000
2022-09-23	6.810	6.850	6.330	6.440	5.854	7,168,800
2022-09-22	7.210	7.210	6.950	7.030	6.390	3,125,200
2022-09-21	7.150	7.230	7.040	7.100	6.453	2,852,000
2022-09-20	7.140	7.180	7.010	7.110	6.463	4,790,700
2022-09-19	6.940	7.300	6.920	7.260	6.599	5,738,200
2022-09-16	6.920	7.170	6.820	7.050	6.408	4,648,800
2022-09-15	7.000	7.160	6.910	7.060	6.417	1,647,200
2022-09-14	7.210	7.210	6.910	7.030	6.390	5,148,200
2022-09-13	7.330	7.450	7.220	7.240	6.581	2,040,100
2022-09-12	7.320	7.570	7.210	7.500	6.817	7,812,100
2022-09-09	7.060	7.210	7.020	7.200	6.544	4,443,200
2022-09-08	6.700	6.960	6.650	6.950	6.317	2,387,200
2022-09-07	6.570	6.750	6.510	6.720	6.108	2,483,300
2022-09-06	6.730	6.930	6.640	6.690	6.081	2,535,800
2022-09-02	6.580	6.820	6.540	6.600	5.999	4,566,900
2022-09-01	6.620	6.740	6.400	6.420	5.835	2,655,000
2022-08-31	6.830	6.930	6.790	6.830	6.126	4,453,200
2022-08-30	7.050	7.090	6.750	6.860	6.153	3,374,500
2022-08-29	7.250	7.250	7.100	7.150	6.413	7,933,100
2022-08-26	7.450	7.450	7.210	7.240	6.494	3,822,200
2022-08-25	7.490	7.530	7.260	7.360	6.602	5,730,300
2022-08-24	7.280	7.470	7.170	7.420	6.655	3,423,700
2022-08-23	6.850	7.430	6.850	7.380	6.620	5,751,500
2022-08-22	6.750	6.840	6.720	6.810	6.108	3,808,400
2022-08-19	7.020	7.050	6.830	6.870	6.162	4,593,100
2022-08-18	7.170	7.230	7.070	7.090	6.359	1,326,700
2022-08-17	7.300	7.350	6.910	7.060	6.333	5,203,700
2022-08-16	7.340	7.480	7.260	7.480	6.709	2,533,300
2022-08-15	7.220	7.320	7.160	7.280	6.530	4,722,200
2022-08-12	7.140	7.380	7.100	7.350	6.593	2,231,300
2022-08-11	7.130	7.370	7.080	7.130	6.395	7,221,500
2022-08-10	6.940	7.080	6.910	7.010	6.288	5,483,200
2022-08-09	6.950	6.980	6.770	6.830	6.126	5,375,100
2022-08-08	6.870	7.010	6.870	6.950	6.234	4,768,000
2022-08-05	6.820	6.900	6.730	6.850	6.144	2,494,300
2022-08-04	6.600	6.910	6.600	6.820	6.117	4,394,200
2022-08-03	6.750	6.830	6.570	6.640	5.956	6,197,200
2022-08-02	7.010	7.040	6.620	6.720	6.028	7,827,500
2022-07-29	7.000	7.380	7.000	7.220	6.476	4,705,800
2022-07-28	6.970	7.050	6.730	7.000	6.279	5,455,500
2022-07-27	7.160	7.240	7.060	7.220	6.476	3,817,100
2022-07-26	7.280	7.400	7.060	7.100	6.368	2,658,800
2022-07-25	7.460	7.530	7.200	7.240	6.494	3,215,900
2022-07-22	7.510	7.640	7.340	7.350	6.593	2,046,800
2022-07-21	7.570	7.620	7.370	7.400	6.638	2,846,400
2022-07-20	7.690	7.750	7.500	7.630	6.844	1,984,300
2022-07-19	7.590	7.750	7.370	7.700	6.907	2,878,000
2022-07-18	7.410	7.820	7.410	7.650	6.862	2,946,800
2022-07-15	7.190	7.310	7.100	7.260	6.512	1,993,400
2022-07-14	6.870	7.170	6.730	7.130	6.395	3,794,900
2022-07-13	7.380	7.450	7.190	7.310	6.557	2,855,700
2022-07-12	7.440	7.730	7.430	7.460	6.691	3,316,800
2022-07-11	7.660	7.840	7.570	7.620	6.835	1,858,600
2022-07-08	8.090	8.090	7.730	7.920	7.104	1,673,000
2022-07-07	7.820	8.150	7.720	8.100	7.265	2,612,900
2022-07-06	7.480	7.570	7.170	7.540	6.763	3,561,100

← NewerPage 18 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.