Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	10.430	11.030	10.420	11.010	9.641	4,592,100
2022-01-11	10.050	10.110	9.780	10.060	8.810	2,301,900
2022-01-10	10.010	10.180	9.870	9.970	8.731	2,833,300
2022-01-07	10.000	10.260	9.960	10.180	8.915	1,427,400
2022-01-06	9.920	10.050	9.830	9.970	8.731	1,541,100
2022-01-05	9.940	10.350	9.940	10.070	8.818	3,236,000
2022-01-04	10.070	10.180	9.900	9.910	8.678	2,256,700
2021-12-31	9.830	9.920	9.780	9.880	8.652	887,400
2021-12-30	9.880	9.980	9.870	9.870	8.643	1,256,100
2021-12-29	9.740	9.970	9.610	9.860	8.634	2,491,000
2021-12-24	9.490	9.540	9.400	9.540	8.354	462,900
2021-12-23	9.340	9.510	9.300	9.470	8.293	1,775,900
2021-12-22	9.160	9.450	9.160	9.250	8.100	2,769,100
2021-12-21	9.090	9.220	8.970	9.210	8.065	4,131,600
2021-12-20	9.880	9.920	8.860	8.870	7.767	8,251,300
2021-12-17	10.600	10.880	10.600	10.670	9.344	2,844,000
2021-12-16	10.780	10.920	10.510	10.600	9.282	1,887,400
2021-12-15	10.740	10.750	10.250	10.600	9.282	1,799,200
2021-12-14	10.960	11.010	10.760	10.900	9.545	1,092,900
2021-12-13	10.930	11.100	10.700	11.050	9.677	3,104,700
2021-12-10	11.010	11.090	10.670	10.850	9.501	1,261,800
2021-12-09	10.780	11.080	10.770	11.080	9.703	1,817,500
2021-12-08	10.780	10.950	10.760	10.880	9.528	1,239,400
2021-12-07	10.650	10.970	10.620	10.710	9.379	1,623,100
2021-12-06	10.350	10.550	10.150	10.440	9.142	1,569,500
2021-12-03	10.450	10.460	10.170	10.380	9.090	2,213,300
2021-12-02	9.970	10.600	9.930	10.430	9.134	2,288,200
2021-12-01	10.050	10.310	9.980	10.000	8.678	2,542,700
2021-11-30	10.230	10.430	9.830	10.030	8.704	7,416,500
2021-11-29	10.100	10.490	10.020	10.420	9.043	2,765,100
2021-11-26	10.100	10.190	9.860	10.030	8.704	1,790,400
2021-11-25	10.270	10.420	10.200	10.400	9.025	525,300
2021-11-24	10.300	10.490	10.150	10.450	9.069	2,308,200
2021-11-23	10.140	10.700	9.740	10.350	8.982	4,451,300
2021-11-22	10.680	10.970	10.610	10.700	9.286	2,423,500
2021-11-19	10.530	10.640	10.450	10.590	9.190	1,566,600
2021-11-18	10.600	10.610	10.370	10.530	9.138	1,859,300
2021-11-17	10.730	10.770	10.480	10.580	9.182	852,200
2021-11-16	10.600	10.770	10.570	10.730	9.312	1,380,800
2021-11-15	10.890	10.910	10.430	10.580	9.182	2,168,800
2021-11-12	10.990	11.100	10.890	11.020	9.563	1,597,100
2021-11-11	10.630	11.090	10.630	10.980	9.529	7,452,100
2021-11-10	10.800	10.800	10.520	10.580	9.182	1,531,100
2021-11-09	11.060	11.060	10.650	10.780	9.355	1,561,700
2021-11-08	11.100	11.170	10.910	11.080	9.615	3,352,700
2021-11-05	11.160	11.170	10.910	10.990	9.537	2,186,800
2021-11-04	10.970	11.240	10.760	11.170	9.694	3,683,200
2021-11-03	11.030	11.030	10.780	10.870	9.433	1,128,800
2021-11-02	11.000	11.190	10.790	11.030	9.572	1,801,400
2021-11-01	10.880	11.380	10.780	11.270	9.780	2,110,600
2021-10-29	10.270	10.820	10.200	10.770	9.346	3,167,900
2021-10-28	10.240	10.600	9.950	10.460	9.077	2,555,800
2021-10-27	10.200	10.210	9.960	10.020	8.696	2,096,400
2021-10-26	10.560	10.620	10.370	10.380	9.008	1,514,400
2021-10-25	10.450	10.650	10.330	10.630	9.225	2,020,800
2021-10-22	10.390	10.450	10.170	10.280	8.921	1,284,200
2021-10-21	10.440	10.440	10.170	10.240	8.886	2,073,600
2021-10-20	10.780	10.850	10.570	10.600	9.199	1,765,100
2021-10-19	10.780	11.010	10.710	10.830	9.399	1,802,700
2021-10-18	10.680	10.920	10.510	10.700	9.286	1,605,100

← NewerPage 21 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.