Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	15.950	16.070	15.710	15.770	15.689	1,686,800
2025-08-12	15.600	15.860	15.470	15.840	15.759	2,055,400
2025-08-11	15.840	15.860	15.290	15.370	15.291	1,658,700
2025-08-08	15.680	15.990	15.550	15.920	15.838	2,186,200
2025-08-07	15.060	15.670	14.860	15.650	15.570	4,655,800
2025-08-06	14.500	14.500	13.930	14.160	14.087	2,274,900
2025-08-05	14.120	14.490	14.010	14.410	14.336	2,566,400
2025-08-01	13.970	14.040	13.800	13.910	13.839	1,999,700
2025-07-31	13.550	14.160	13.480	14.150	14.077	2,993,400
2025-07-30	13.860	14.120	13.370	13.730	13.659	4,232,000
2025-07-29	14.060	14.130	13.830	13.900	13.829	1,845,700
2025-07-28	13.820	14.120	13.630	14.100	14.028	1,733,700
2025-07-25	13.950	13.980	13.740	13.940	13.868	1,072,800
2025-07-24	14.000	14.170	13.880	13.980	13.908	1,908,900
2025-07-23	14.180	14.410	14.120	14.230	14.157	1,767,900
2025-07-22	13.860	14.040	13.610	13.970	13.898	2,259,500
2025-07-21	13.920	14.000	13.740	13.750	13.679	1,696,200
2025-07-18	13.820	13.880	13.590	13.710	13.640	1,247,900
2025-07-17	13.630	13.810	13.480	13.690	13.620	2,595,900
2025-07-16	13.780	13.800	13.380	13.640	13.570	1,910,300
2025-07-15	13.890	13.890	13.580	13.820	13.749	1,934,400
2025-07-14	13.710	13.880	13.650	13.850	13.779	1,608,500
2025-07-11	14.080	14.080	13.690	13.850	13.779	3,004,200
2025-07-10	14.050	14.320	13.910	14.250	14.177	2,726,700
2025-07-09	14.510	14.510	14.080	14.110	14.038	2,113,700
2025-07-08	14.760	14.850	14.240	14.500	14.426	4,167,900
2025-07-07	14.730	14.870	14.600	14.780	14.704	1,064,300
2025-07-04	14.810	14.860	14.680	14.820	14.744	465,900
2025-07-03	15.070	15.090	14.730	14.900	14.823	1,530,900
2025-07-02	14.620	15.360	14.620	15.060	14.983	3,729,400
2025-06-30	14.540	14.540	14.200	14.320	14.246	2,539,600
2025-06-27	14.370	14.550	14.300	14.420	14.346	2,220,100
2025-06-26	14.180	14.840	14.150	14.710	14.634	2,942,800
2025-06-25	13.820	14.010	13.690	13.920	13.848	2,034,800
2025-06-24	13.890	13.980	13.640	13.850	13.779	2,906,000
2025-06-23	13.580	13.900	13.510	13.730	13.659	1,601,400
2025-06-20	14.230	14.250	13.650	13.660	13.590	4,695,400
2025-06-19	13.920	13.940	13.690	13.800	13.729	686,500
2025-06-18	13.860	14.260	13.800	14.030	13.958	2,801,100
2025-06-17	13.990	14.070	13.740	13.800	13.729	2,204,700
2025-06-16	14.100	14.270	13.800	14.130	14.057	3,065,800
2025-06-13	13.760	14.110	13.740	13.910	13.839	3,789,200
2025-06-12	13.760	14.180	13.760	14.010	13.938	2,112,700
2025-06-11	14.060	14.210	13.830	13.890	13.819	3,033,500
2025-06-10	14.360	14.400	14.080	14.210	14.137	2,595,400
2025-06-09	14.450	14.510	14.250	14.370	14.296	2,046,600
2025-06-06	14.490	14.670	14.310	14.450	14.376	2,515,600
2025-06-05	14.210	14.500	14.150	14.430	14.356	3,144,000
2025-06-04	13.530	14.100	13.450	14.040	13.940	2,879,000
2025-06-03	13.170	13.490	12.890	13.480	13.384	2,036,600
2025-06-02	13.260	13.390	13.060	13.330	13.235	2,149,500
2025-05-30	13.070	13.120	12.890	12.990	12.898	6,301,500
2025-05-29	13.330	13.490	13.060	13.160	13.066	1,775,300
2025-05-28	13.340	13.440	13.110	13.180	13.086	2,134,000
2025-05-27	13.320	13.600	13.210	13.440	13.344	2,624,800
2025-05-26	13.040	13.440	12.890	13.400	13.305	1,884,200
2025-05-23	12.440	13.160	12.400	13.100	13.007	3,121,800
2025-05-22	12.390	12.670	12.300	12.510	12.421	2,000,700
2025-05-21	12.540	12.840	12.510	12.580	12.490	3,716,000
2025-05-20	12.450	12.770	12.440	12.610	12.520	2,470,700

← NewerPage 6 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.