Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	12.450	12.630	12.130	12.310	12.222	2,636,700
2025-05-15	12.560	12.610	12.380	12.600	12.510	1,851,800
2025-05-14	12.600	12.850	12.600	12.750	12.659	2,208,500
2025-05-13	12.470	12.910	12.360	12.680	12.590	2,292,100
2025-05-12	12.410	12.530	12.270	12.440	12.351	1,882,600
2025-05-09	11.710	11.950	11.640	11.930	11.845	1,773,200
2025-05-08	11.730	11.730	11.320	11.670	11.587	2,181,600
2025-05-07	11.780	11.910	11.660	11.840	11.756	2,395,700
2025-05-06	11.570	11.920	11.500	11.900	11.815	2,428,800
2025-05-05	12.200	12.240	11.470	11.490	11.408	3,271,400
2025-05-02	11.710	11.890	11.450	11.670	11.587	3,201,100
2025-05-01	11.450	11.710	11.310	11.560	11.478	2,252,300
2025-04-30	11.340	11.360	11.040	11.280	11.200	3,168,600
2025-04-29	11.840	12.010	11.660	11.710	11.627	1,389,600
2025-04-28	12.090	12.220	11.660	11.750	11.666	1,836,100
2025-04-25	11.920	12.110	11.880	12.050	11.964	2,361,300
2025-04-24	11.840	12.170	11.830	12.030	11.944	1,981,500
2025-04-23	11.330	11.910	11.330	11.760	11.676	3,774,000
2025-04-22	11.060	11.130	10.870	11.020	10.942	2,181,500
2025-04-21	10.680	10.760	10.530	10.660	10.584	2,116,200
2025-04-17	10.800	10.840	10.450	10.560	10.485	1,780,500
2025-04-16	10.720	10.890	10.560	10.740	10.664	2,973,200
2025-04-15	10.640	10.960	10.610	10.720	10.644	2,925,600
2025-04-14	10.400	10.760	10.350	10.590	10.515	2,586,300
2025-04-11	9.680	10.370	9.680	10.230	10.157	3,314,700
2025-04-10	10.030	10.040	9.340	9.510	9.442	3,271,500
2025-04-09	9.240	10.690	8.940	10.400	10.326	6,458,800
2025-04-08	10.100	10.100	9.070	9.170	9.105	4,334,500
2025-04-07	9.270	10.060	9.090	9.690	9.621	3,426,400
2025-04-04	10.220	10.230	9.330	9.500	9.432	4,997,600
2025-04-03	11.210	11.290	10.580	10.620	10.544	3,696,700
2025-04-02	11.760	11.980	11.690	11.810	11.726	2,057,400
2025-04-01	11.860	11.900	11.580	11.810	11.726	2,163,500
2025-03-31	11.680	11.760	11.470	11.660	11.577	2,057,900
2025-03-28	12.270	12.380	11.850	11.920	11.835	1,458,300
2025-03-27	12.380	12.610	12.250	12.370	12.282	1,640,200
2025-03-26	13.290	13.290	12.490	12.570	12.480	2,579,400
2025-03-25	13.070	13.310	13.030	13.280	13.185	2,040,400
2025-03-24	12.750	12.960	12.630	12.870	12.778	1,627,600
2025-03-21	12.560	12.690	12.420	12.490	12.401	5,697,300
2025-03-20	13.010	13.160	12.840	12.880	12.699	3,766,200
2025-03-19	13.140	13.300	13.020	13.270	13.083	2,416,600
2025-03-18	13.070	13.190	12.960	13.160	12.975	2,035,600
2025-03-17	12.870	13.000	12.700	12.980	12.798	2,533,800
2025-03-14	12.800	12.920	12.670	12.780	12.600	2,176,400
2025-03-13	12.400	12.860	12.250	12.620	12.443	2,731,200
2025-03-12	12.720	12.790	12.220	12.320	12.147	3,346,200
2025-03-11	12.270	12.710	12.070	12.560	12.383	2,859,400
2025-03-10	12.440	12.580	11.830	12.330	12.157	4,367,800
2025-03-07	12.210	12.790	12.070	12.640	12.462	3,051,100
2025-03-06	11.970	12.660	11.960	12.450	12.275	3,438,700
2025-03-05	11.570	12.180	11.540	12.090	11.920	2,378,700
2025-03-04	11.070	11.510	10.920	11.360	11.200	2,572,900
2025-03-03	11.820	12.030	11.160	11.270	11.112	1,979,600
2025-02-28	11.570	11.650	11.270	11.590	11.427	6,066,300
2025-02-27	11.880	11.960	11.520	11.560	11.397	2,043,200
2025-02-26	12.000	12.180	11.800	11.820	11.654	2,458,600
2025-02-25	11.800	11.980	11.470	11.740	11.575	3,121,200
2025-02-24	12.160	12.220	11.850	11.980	11.812	2,250,500
2025-02-21	12.790	12.790	11.820	11.820	11.654	3,605,200

← NewerPage 7 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.