Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	12.660	12.750	12.190	12.710	11.307	1,937,900
2022-04-06	12.670	12.760	12.550	12.650	11.254	1,614,600
2022-04-05	13.140	13.220	12.630	12.800	11.387	2,953,300
2022-04-04	12.770	13.350	12.770	13.130	11.681	2,064,200
2022-04-01	12.710	12.820	12.460	12.710	11.307	1,396,300
2022-03-31	12.800	12.860	12.600	12.670	11.272	1,759,100
2022-03-30	12.850	12.950	12.630	12.750	11.343	1,609,000
2022-03-29	12.820	12.850	12.630	12.780	11.369	1,263,100
2022-03-28	12.900	13.020	12.800	12.900	11.476	1,171,800
2022-03-25	13.050	13.080	12.810	12.970	11.538	1,563,300
2022-03-24	12.750	13.150	12.690	13.050	11.610	1,799,500
2022-03-23	12.460	12.800	12.460	12.780	11.191	1,830,200
2022-03-22	12.880	12.900	12.510	12.510	10.955	1,273,800
2022-03-21	12.520	12.800	12.520	12.660	11.086	1,279,300
2022-03-18	12.280	12.390	12.100	12.340	10.806	2,537,500
2022-03-17	11.930	12.390	11.930	12.340	10.806	760,100
2022-03-16	12.030	12.150	11.700	11.860	10.386	1,994,300
2022-03-15	11.430	11.730	11.420	11.710	10.254	1,580,700
2022-03-14	12.150	12.230	11.790	11.880	10.403	1,170,800
2022-03-11	12.480	12.610	12.320	12.370	10.832	1,919,200
2022-03-10	12.890	13.000	12.460	12.570	11.008	2,969,800
2022-03-09	12.710	12.960	12.630	12.880	11.279	2,043,500
2022-03-08	12.680	13.420	12.680	12.980	11.367	2,683,500
2022-03-07	12.910	13.240	12.680	12.710	11.130	2,600,800
2022-03-04	12.510	13.070	12.250	13.010	11.393	2,295,500
2022-03-03	12.500	12.800	12.440	12.660	11.086	1,224,800
2022-03-02	12.300	12.620	12.240	12.370	10.832	1,562,500
2022-03-01	12.300	12.300	11.940	12.150	10.640	1,947,000
2022-02-28	11.790	12.250	11.700	12.230	10.710	2,865,000
2022-02-25	11.450	11.830	11.430	11.790	10.325	1,607,900
2022-02-24	11.160	11.430	10.910	11.430	10.009	1,920,200
2022-02-23	11.550	11.620	11.380	11.540	10.106	1,788,500
2022-02-22	11.800	11.900	11.460	11.530	10.097	2,944,600
2022-02-18	12.400	12.400	11.580	11.660	10.211	2,666,500
2022-02-17	11.950	12.150	11.830	12.070	10.570	1,871,100
2022-02-16	11.980	12.110	11.930	12.050	10.552	1,146,200
2022-02-15	11.930	12.210	11.930	12.020	10.526	1,419,900
2022-02-14	11.900	12.040	11.700	11.940	10.456	2,288,400
2022-02-11	12.020	12.140	11.780	11.940	10.456	2,625,300
2022-02-10	11.770	12.380	11.770	12.170	10.657	2,951,100
2022-02-09	11.450	12.170	11.380	12.050	10.552	2,583,700
2022-02-08	11.020	11.250	10.760	11.230	9.834	1,598,300
2022-02-07	10.920	10.990	10.740	10.910	9.554	1,301,700
2022-02-04	10.660	10.960	10.600	10.930	9.571	1,050,200
2022-02-03	10.700	10.800	10.520	10.580	9.265	1,479,500
2022-02-02	10.980	10.980	10.480	10.840	9.493	2,450,700
2022-02-01	10.770	10.890	10.570	10.790	9.449	2,283,400
2022-01-31	10.470	10.610	10.240	10.590	9.274	1,872,400
2022-01-28	10.310	10.420	10.070	10.400	9.107	1,356,400
2022-01-27	10.500	10.600	10.300	10.410	9.116	2,208,000
2022-01-26	10.580	10.740	10.260	10.280	9.002	2,269,100
2022-01-25	10.180	10.450	10.150	10.440	9.142	1,358,700
2022-01-24	10.110	10.520	9.830	10.480	9.177	2,674,900
2022-01-21	10.890	10.900	10.520	10.580	9.265	1,513,800
2022-01-20	11.190	11.200	10.860	10.960	9.598	2,335,200
2022-01-19	10.920	11.070	10.720	10.840	9.493	2,057,800
2022-01-18	10.910	11.020	10.670	10.760	9.423	1,591,400
2022-01-17	10.840	11.110	10.790	11.070	9.694	735,700
2022-01-14	10.610	10.760	10.450	10.720	9.388	2,515,800
2022-01-13	11.020	11.040	10.800	10.860	9.510	1,675,700

← NewerPage 20 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.