Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	34.920	35.050	33.610	34.720	34.693	2,874,000
2026-07-27	36.140	36.300	34.750	35.690	35.662	1,760,600
2026-07-24	36.680	36.790	35.580	35.940	35.912	1,560,300
2026-07-23	36.420	37.220	35.720	36.240	36.212	4,112,700
2026-07-22	36.140	37.540	36.120	37.450	37.421	2,539,000
2026-07-21	35.010	36.550	34.830	36.190	36.162	2,524,800
2026-07-20	33.440	34.300	33.390	34.150	34.123	1,647,600
2026-07-17	32.550	33.610	32.210	33.160	33.134	1,461,200
2026-07-16	33.960	34.020	33.200	33.590	33.564	2,487,600
2026-07-15	35.310	35.630	34.100	34.470	34.443	1,427,700
2026-07-14	35.020	36.020	34.920	35.370	35.342	1,455,300
2026-07-13	34.520	34.820	33.520	33.870	33.844	1,711,100
2026-07-10	34.060	35.330	34.060	34.860	34.833	1,955,900
2026-07-09	33.280	34.820	32.990	34.490	34.463	2,231,000
2026-07-08	32.480	32.840	31.320	32.240	32.215	2,678,400
2026-07-07	34.160	34.200	33.060	33.260	33.234	1,983,200
2026-07-06	34.950	35.300	34.760	34.800	34.773	1,257,500
2026-07-03	34.820	35.330	34.820	35.150	35.123	574,100
2026-07-02	34.140	35.450	33.650	34.400	34.373	3,618,800
2026-06-30	34.600	35.070	34.050	34.560	34.533	3,294,900
2026-06-29	33.460	33.960	32.830	33.920	33.894	2,287,900
2026-06-26	33.280	34.480	33.110	33.730	33.704	2,299,900
2026-06-25	34.050	34.340	32.940	33.550	33.524	3,500,600
2026-06-24	33.380	33.380	32.300	32.840	32.814	3,896,200
2026-06-23	35.320	35.500	34.400	34.720	34.693	4,799,300
2026-06-22	37.270	37.440	36.470	37.340	37.311	1,775,700
2026-06-19	37.160	37.520	36.770	37.130	37.101	2,078,200
2026-06-18	39.020	39.120	37.140	37.490	37.461	3,687,700
2026-06-17	41.460	41.590	38.570	38.730	38.700	3,084,400
2026-06-16	40.280	41.340	39.840	41.250	41.218	3,168,100
2026-06-15	40.550	41.200	39.360	39.850	39.819	2,231,700
2026-06-12	37.680	38.570	37.090	37.860	37.831	2,531,000
2026-06-11	36.280	37.250	35.950	36.870	36.841	4,017,300
2026-06-10	36.240	36.920	35.720	35.800	35.772	2,260,900
2026-06-09	38.660	38.950	35.700	37.160	37.131	2,655,400
2026-06-08	38.300	38.790	37.640	38.060	38.030	3,133,000
2026-06-05	41.040	41.270	36.980	37.220	37.191	4,181,200
2026-06-04	42.040	43.360	41.550	42.590	42.529	1,724,100
2026-06-03	43.120	43.410	42.110	42.290	42.229	1,622,300
2026-06-02	43.010	44.310	42.670	44.100	44.037	2,183,700
2026-06-01	40.470	42.330	39.930	42.080	42.020	1,723,900
2026-05-29	41.620	42.090	40.670	41.180	41.121	4,928,400
2026-05-28	39.610	41.780	39.450	41.610	41.550	1,811,800
2026-05-27	38.880	39.970	38.520	39.630	39.573	1,648,200
2026-05-26	39.310	39.630	38.600	39.240	39.184	1,490,500
2026-05-25	39.000	40.140	38.960	39.930	39.873	679,500
2026-05-22	38.240	38.640	37.570	37.850	37.796	1,715,300
2026-05-21	37.440	38.700	36.980	37.830	37.776	1,977,400
2026-05-20	38.000	38.550	36.720	37.950	37.896	2,359,800
2026-05-19	37.900	38.070	36.610	37.430	37.376	4,048,000
2026-05-15	39.180	39.440	38.050	38.650	38.595	4,104,200
2026-05-14	41.800	41.850	40.400	41.370	41.311	1,705,600
2026-05-13	40.680	42.750	40.620	42.020	41.960	3,130,800
2026-05-12	38.100	40.790	37.920	40.650	40.592	2,795,500
2026-05-11	37.690	38.940	37.690	38.740	38.684	3,599,500
2026-05-08	37.020	38.000	36.550	37.160	37.107	2,924,700
2026-05-07	38.590	38.590	35.610	36.100	36.048	3,881,800
2026-05-06	35.440	36.430	35.340	36.340	36.288	3,381,600
2026-05-05	34.490	34.940	33.490	33.750	33.702	2,105,900
2026-05-04	34.340	34.480	33.250	33.590	33.542	3,573,600

← NewerPage 2 of 3 · 126 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.