Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	34.700	35.120	34.420	34.700	34.650	2,003,700
2026-04-30	34.490	35.720	34.300	34.860	34.810	8,810,800
2026-04-29	34.250	34.500	33.670	33.870	33.821	2,350,100
2026-04-28	36.060	36.060	33.730	34.290	34.241	3,757,100
2026-04-27	37.190	37.200	36.160	36.840	36.787	2,608,300
2026-04-24	37.670	37.680	36.760	37.200	37.147	2,148,100
2026-04-23	37.800	38.500	36.690	37.530	37.476	3,134,000
2026-04-22	38.300	38.500	37.690	37.790	37.736	2,784,300
2026-04-21	39.570	39.570	36.950	37.350	37.296	2,916,900
2026-04-20	39.910	40.240	39.130	40.030	39.973	1,441,400
2026-04-17	41.940	42.580	40.050	40.320	40.262	2,802,500
2026-04-16	40.990	41.230	39.910	41.010	40.951	2,069,200
2026-04-15	40.640	41.120	40.070	40.960	40.901	2,444,400
2026-04-14	40.180	40.540	39.240	40.510	40.452	2,220,300
2026-04-13	38.610	39.590	38.590	39.480	39.423	1,547,000
2026-04-10	38.590	39.280	38.290	39.200	39.144	1,934,400
2026-04-09	37.390	38.340	37.250	37.710	37.656	1,692,100
2026-04-08	38.020	38.770	37.390	37.960	37.906	3,154,600
2026-04-07	34.810	35.180	33.900	35.180	35.130	1,870,700
2026-04-06	34.840	35.650	34.650	35.080	35.030	697,700
2026-04-02	33.650	35.370	33.010	35.040	34.990	1,594,100
2026-04-01	35.280	35.940	34.650	35.140	35.090	3,216,900
2026-03-31	32.270	34.740	32.010	34.690	34.640	3,449,100
2026-03-30	32.560	32.590	31.030	31.330	31.285	1,832,000
2026-03-27	31.420	32.340	31.290	32.040	31.994	2,345,600
2026-03-26	31.900	32.380	31.140	31.220	31.175	2,107,300
2026-03-25	33.260	33.680	32.780	33.270	33.222	2,532,600
2026-03-24	31.230	32.060	30.870	31.790	31.744	1,941,800
2026-03-23	30.450	32.740	30.450	31.920	31.874	3,486,300
2026-03-20	30.670	31.190	29.360	29.430	29.388	7,201,300
2026-03-19	30.500	31.220	29.250	30.840	30.768	4,116,500
2026-03-18	33.150	33.600	32.130	32.420	32.344	2,607,800
2026-03-17	34.500	35.280	33.750	34.150	34.070	2,316,200
2026-03-16	34.940	35.400	34.090	34.510	34.429	2,466,200
2026-03-13	35.690	36.320	34.200	34.420	34.339	2,703,100
2026-03-12	36.740	36.740	35.410	35.830	35.746	3,078,800
2026-03-11	36.150	36.970	35.750	36.740	36.654	2,450,200
2026-03-10	35.680	37.350	35.600	36.350	36.265	2,481,200
2026-03-09	32.730	35.380	31.920	35.270	35.187	4,572,400
2026-03-06	35.240	35.790	34.630	34.730	34.649	3,048,600
2026-03-05	38.180	38.430	36.010	36.700	36.614	2,506,500
2026-03-04	39.800	39.930	38.780	39.190	39.098	2,567,100
2026-03-03	39.500	40.010	38.500	38.720	38.629	4,545,400
2026-03-02	43.020	43.020	41.790	41.790	41.692	2,484,500
2026-02-27	42.740	44.070	42.740	43.460	43.358	4,558,000
2026-02-26	42.360	43.310	40.970	43.310	43.209	2,847,200
2026-02-25	45.290	45.740	42.850	42.920	42.820	3,329,700
2026-02-24	41.520	44.940	41.520	44.410	44.306	3,232,500
2026-02-23	39.500	41.840	39.500	41.630	41.533	4,210,000
2026-02-20	36.440	39.660	36.440	39.550	39.457	4,457,600
2026-02-19	34.480	35.710	34.160	35.660	35.577	2,867,400
2026-02-18	34.060	35.400	33.850	35.200	35.118	3,172,600
2026-02-17	33.370	34.020	32.460	33.980	33.900	3,254,200
2026-02-13	34.810	35.430	34.010	34.800	34.719	2,874,500
2026-02-12	35.800	36.280	34.500	35.210	35.128	4,110,500
2026-02-11	35.670	36.030	34.370	36.010	35.926	2,343,100
2026-02-10	34.310	34.500	33.600	34.420	34.339	1,783,000
2026-02-09	34.060	34.810	33.580	34.620	34.539	2,010,400
2026-02-06	33.090	33.650	32.890	33.450	33.372	2,260,700
2026-02-05	32.100	33.200	31.700	32.400	32.324	3,388,800

← NewerPage 3 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.