Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	7.560	7.580	7.360	7.570	6.790	2,486,800
2022-07-04	8.020	8.020	7.750	7.940	7.122	1,369,200
2022-06-30	8.080	8.280	7.930	8.160	7.319	2,287,900
2022-06-29	8.790	8.790	8.230	8.290	7.436	2,529,600
2022-06-28	8.890	9.050	8.620	8.710	7.813	2,526,200
2022-06-27	8.640	8.850	8.530	8.800	7.893	2,052,300
2022-06-24	8.290	8.580	8.060	8.480	7.606	3,201,400
2022-06-23	8.870	8.870	8.160	8.280	7.427	3,027,600
2022-06-22	9.150	9.250	8.970	9.010	8.082	2,318,400
2022-06-21	9.580	9.660	9.430	9.560	8.575	1,328,000
2022-06-20	9.380	9.610	9.320	9.570	8.584	522,100
2022-06-17	9.480	9.550	9.220	9.400	8.431	4,936,700
2022-06-16	9.610	9.710	9.320	9.450	8.476	2,338,400
2022-06-15	10.100	10.100	9.800	9.930	8.907	2,577,600
2022-06-14	10.180	10.230	9.910	9.970	8.943	2,205,200
2022-06-13	10.400	10.420	9.960	10.010	8.979	2,189,400
2022-06-10	10.720	10.800	10.580	10.750	9.642	1,554,300
2022-06-09	11.140	11.200	10.910	10.940	9.813	2,289,500
2022-06-08	11.240	11.330	11.090	11.210	10.055	1,758,500
2022-06-07	11.090	11.340	11.010	11.320	10.154	1,554,600
2022-06-06	11.300	11.300	11.030	11.150	10.001	1,136,300
2022-06-03	11.390	11.390	11.090	11.130	9.983	1,108,100
2022-06-02	11.110	11.490	11.100	11.460	10.279	1,834,900
2022-06-01	11.310	11.320	10.840	11.000	9.786	2,204,300
2022-05-31	11.250	11.320	10.950	11.260	10.017	5,589,000
2022-05-30	11.040	11.330	10.980	11.260	10.017	819,100
2022-05-27	11.070	11.130	10.920	11.050	9.830	1,763,300
2022-05-26	10.890	11.060	10.780	10.930	9.724	1,576,800
2022-05-25	10.720	10.930	10.720	10.880	9.679	2,238,500
2022-05-24	10.730	11.000	10.720	10.790	9.599	2,618,500
2022-05-20	10.900	11.000	10.460	10.650	9.474	2,632,900
2022-05-19	10.180	10.960	10.180	10.790	9.599	3,636,600
2022-05-18	10.540	10.580	10.080	10.140	9.021	2,335,700
2022-05-17	10.520	10.620	10.410	10.520	9.359	2,571,500
2022-05-16	9.890	10.310	9.870	10.230	9.101	2,557,600
2022-05-13	9.890	10.130	9.720	9.820	8.736	3,949,800
2022-05-12	9.840	10.040	9.590	9.770	8.692	2,886,300
2022-05-11	10.310	10.540	10.050	10.090	8.976	1,970,300
2022-05-10	10.670	10.670	10.020	10.130	9.012	3,171,400
2022-05-09	10.700	10.700	10.250	10.470	9.314	2,927,800
2022-05-06	11.020	11.090	10.660	11.010	9.795	1,763,300
2022-05-05	11.720	11.760	10.900	11.070	9.848	2,234,000
2022-05-04	11.440	11.790	11.210	11.750	10.453	3,289,500
2022-05-03	11.670	11.770	11.330	11.450	10.186	2,097,800
2022-05-02	11.600	11.730	11.440	11.720	10.426	1,730,500
2022-04-29	12.000	12.330	11.660	11.730	10.435	2,703,100
2022-04-28	11.860	11.910	11.210	11.830	10.524	3,434,700
2022-04-27	11.900	12.080	11.690	11.880	10.569	2,299,600
2022-04-26	11.970	11.970	11.440	11.530	10.257	2,486,400
2022-04-25	11.800	12.040	11.630	12.010	10.684	2,980,200
2022-04-22	12.920	12.920	12.140	12.260	10.907	2,620,300
2022-04-21	13.600	13.660	12.710	12.990	11.556	2,701,400
2022-04-20	13.740	14.000	13.430	13.710	12.197	1,788,400
2022-04-19	13.800	13.960	13.590	13.920	12.384	2,004,800
2022-04-18	13.600	13.960	13.540	13.850	12.321	1,332,100
2022-04-14	13.310	13.650	13.310	13.590	12.090	1,742,300
2022-04-13	12.990	13.390	12.900	13.270	11.805	1,277,100
2022-04-12	13.080	13.370	12.790	12.840	11.423	2,200,200
2022-04-11	12.760	13.100	12.520	12.930	11.503	1,778,800
2022-04-08	12.810	12.860	12.620	12.740	11.334	2,082,100

← NewerPage 19 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.