Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	24.260	25.020	24.210	24.910	24.825	2,566,000
2025-11-06	23.800	24.930	23.800	24.500	24.417	4,192,600
2025-11-05	21.760	22.870	21.760	22.690	22.613	2,329,500
2025-11-04	21.810	22.170	21.420	21.690	21.616	2,069,400
2025-11-03	22.460	22.460	21.680	22.440	22.364	2,631,800
2025-10-31	22.890	22.990	22.420	22.560	22.483	5,047,600
2025-10-30	23.010	23.110	22.440	22.680	22.603	3,373,600
2025-10-29	22.450	24.030	22.360	23.470	23.390	3,814,600
2025-10-28	21.270	22.310	21.220	22.040	21.965	3,274,000
2025-10-27	21.240	21.730	21.200	21.430	21.357	4,840,300
2025-10-24	20.600	20.800	20.350	20.750	20.679	1,496,900
2025-10-23	20.760	21.020	20.460	20.470	20.400	2,229,400
2025-10-22	20.670	20.780	20.090	20.490	20.420	1,901,700
2025-10-21	21.490	21.520	20.550	20.720	20.649	1,993,800
2025-10-20	21.570	22.020	21.560	21.890	21.815	2,311,900
2025-10-17	21.450	21.500	20.800	21.350	21.277	3,371,000
2025-10-16	22.160	22.160	21.460	21.610	21.536	2,195,600
2025-10-15	21.900	22.150	21.630	22.020	21.945	3,059,000
2025-10-14	21.380	21.740	21.110	21.650	21.576	3,391,800
2025-10-10	21.320	21.760	20.900	21.080	21.008	3,575,700
2025-10-09	22.120	22.200	21.030	21.370	21.297	3,054,400
2025-10-08	21.220	21.840	21.210	21.640	21.566	3,373,600
2025-10-07	21.340	21.550	20.770	20.800	20.729	1,869,300
2025-10-06	21.340	21.710	21.080	21.090	21.018	2,132,900
2025-10-03	20.970	21.300	20.780	21.160	21.088	3,963,400
2025-10-02	20.930	20.990	20.400	20.600	20.530	3,152,800
2025-10-01	20.700	21.110	20.430	20.690	20.620	2,446,500
2025-09-30	20.400	20.820	20.290	20.760	20.689	2,888,800
2025-09-29	20.120	20.560	20.120	20.310	20.241	2,990,100
2025-09-26	19.270	19.830	19.250	19.750	19.683	2,528,700
2025-09-25	18.960	19.440	18.850	19.150	19.085	3,664,500
2025-09-24	18.550	21.000	18.450	19.110	19.045	5,458,500
2025-09-23	17.340	17.640	17.340	17.590	17.530	2,368,000
2025-09-22	17.000	17.380	16.950	17.280	17.221	2,590,200
2025-09-19	16.730	16.940	16.640	16.830	16.773	9,425,600
2025-09-18	16.450	16.580	16.270	16.550	16.494	2,109,800
2025-09-17	16.550	16.600	16.190	16.340	16.284	2,923,600
2025-09-16	16.850	16.860	16.560	16.800	16.743	2,266,700
2025-09-15	16.450	16.840	16.420	16.740	16.683	1,937,800
2025-09-12	16.500	16.690	16.320	16.390	16.334	1,739,700
2025-09-11	16.420	16.620	16.370	16.400	16.344	2,162,600
2025-09-10	16.230	16.390	16.170	16.320	16.264	1,983,600
2025-09-09	16.400	17.100	16.180	16.210	16.155	3,572,200
2025-09-08	16.180	16.240	15.930	16.170	16.115	3,372,300
2025-09-05	16.350	16.790	16.230	16.560	16.504	2,529,500
2025-09-04	16.250	16.330	15.930	16.110	16.027	1,648,600
2025-09-03	16.000	16.590	15.990	16.470	16.385	1,976,100
2025-09-02	15.650	15.910	15.470	15.870	15.788	1,420,600
2025-08-29	15.800	16.000	15.630	15.890	15.808	1,527,000
2025-08-28	15.870	15.910	15.690	15.760	15.679	1,644,600
2025-08-27	15.640	15.830	15.490	15.800	15.719	1,068,900
2025-08-26	15.800	15.980	15.670	15.820	15.739	2,713,600
2025-08-25	15.830	16.000	15.670	15.810	15.729	1,169,000
2025-08-22	15.390	15.790	15.210	15.690	15.609	1,394,600
2025-08-21	15.000	15.240	15.000	15.240	15.162	1,579,800
2025-08-20	15.030	15.100	14.880	15.010	14.933	1,140,700
2025-08-19	15.640	15.640	15.090	15.100	15.022	1,379,900
2025-08-18	15.650	15.670	15.370	15.440	15.361	1,800,300
2025-08-15	15.660	15.750	15.550	15.660	15.580	1,961,600
2025-08-14	15.590	15.700	15.370	15.640	15.560	1,560,000

← NewerPage 5 of 21 · 1,255 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.