Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	36.450	36.760	32.450	33.020	32.943	5,137,100
2026-02-03	35.650	36.490	35.220	36.490	36.405	3,286,600
2026-02-02	33.810	34.660	33.530	34.540	34.459	3,141,800
2026-01-30	35.230	35.490	33.810	34.350	34.270	4,504,000
2026-01-29	38.170	38.850	35.570	37.160	37.073	4,314,700
2026-01-28	36.250	36.550	35.250	36.180	36.095	2,395,100
2026-01-27	35.030	35.790	34.470	35.740	35.656	2,147,100
2026-01-26	35.360	36.400	34.830	35.290	35.207	3,116,900
2026-01-23	33.240	34.130	32.780	34.080	34.000	3,909,200
2026-01-22	35.710	35.840	32.430	32.670	32.594	6,502,300
2026-01-21	36.470	37.100	36.100	36.670	36.584	3,884,000
2026-01-20	35.060	35.600	34.080	35.570	35.487	2,541,900
2026-01-19	34.900	35.150	34.170	34.810	34.729	1,032,900
2026-01-16	33.710	35.810	33.550	35.090	35.008	3,303,400
2026-01-15	33.970	34.830	33.530	34.220	34.140	2,400,100
2026-01-14	33.600	34.720	33.540	34.600	34.519	2,899,400
2026-01-13	34.130	34.130	33.180	33.360	33.282	1,929,100
2026-01-12	33.490	34.040	33.340	33.740	33.661	2,828,600
2026-01-09	31.750	33.040	31.510	32.790	32.713	2,502,400
2026-01-08	30.710	31.380	30.280	31.150	31.077	3,095,300
2026-01-07	30.870	31.350	29.920	31.110	31.037	2,325,700
2026-01-06	31.810	32.340	31.410	31.680	31.606	2,425,400
2026-01-05	30.620	32.300	30.620	31.600	31.526	2,767,800
2026-01-02	30.080	30.610	29.180	29.710	29.640	1,585,300
2025-12-31	29.490	29.820	29.240	29.500	29.431	800,000
2025-12-30	29.560	29.790	29.270	29.490	29.421	1,814,100
2025-12-29	28.880	29.130	28.520	29.070	29.002	1,614,600
2025-12-24	29.720	29.730	28.910	29.180	29.112	612,200
2025-12-23	29.430	29.690	29.100	29.520	29.451	1,809,900
2025-12-22	28.910	29.330	28.420	29.300	29.231	2,122,400
2025-12-19	28.100	28.730	27.700	28.300	28.234	7,386,800
2025-12-18	28.020	28.160	27.540	27.820	27.755	2,414,500
2025-12-17	28.430	28.640	27.700	27.970	27.905	2,510,200
2025-12-16	27.620	28.200	27.570	27.910	27.845	3,635,300
2025-12-15	27.660	28.040	27.330	27.740	27.675	2,746,900
2025-12-12	27.480	28.320	26.960	27.210	27.146	4,223,100
2025-12-11	26.860	27.320	26.470	27.140	27.076	2,646,400
2025-12-10	26.010	27.030	25.830	26.740	26.677	2,956,100
2025-12-09	25.260	25.650	24.810	25.610	25.550	2,154,300
2025-12-08	25.810	25.820	25.320	25.340	25.281	3,056,000
2025-12-05	26.490	26.490	25.560	25.770	25.710	3,833,200
2025-12-04	26.490	27.010	26.030	26.220	26.131	2,925,500
2025-12-03	26.370	26.890	25.850	26.800	26.709	2,451,800
2025-12-02	25.830	25.940	25.260	25.830	25.742	3,460,300
2025-12-01	26.240	26.450	25.500	25.750	25.662	1,691,500
2025-11-28	25.830	26.220	25.750	26.110	26.021	1,130,800
2025-11-27	25.700	25.730	25.270	25.670	25.583	319,100
2025-11-26	25.720	25.860	25.350	25.630	25.543	1,595,700
2025-11-25	25.240	25.590	24.950	25.260	25.174	1,978,200
2025-11-24	24.850	25.190	24.450	25.100	25.015	4,653,100
2025-11-21	24.110	24.690	23.660	24.480	24.397	3,292,300
2025-11-20	26.140	26.270	24.240	24.270	24.187	1,980,400
2025-11-19	25.340	26.030	25.240	25.880	25.792	2,062,900
2025-11-18	25.250	25.370	24.620	24.920	24.835	3,432,600
2025-11-17	25.430	25.880	25.150	25.440	25.353	1,710,600
2025-11-14	24.540	25.900	24.520	25.660	25.573	2,223,100
2025-11-13	26.080	26.410	24.820	25.130	25.044	2,985,400
2025-11-12	25.580	26.310	25.580	26.180	26.091	1,943,400
2025-11-11	25.620	25.630	25.150	25.340	25.254	1,743,300
2025-11-10	25.600	26.000	25.530	25.720	25.632	3,179,900

← NewerPage 4 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.