Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	12.200	12.950	12.150	12.800	12.620	3,382,800
2025-02-19	12.320	12.470	12.090	12.310	12.137	2,115,300
2025-02-18	12.480	12.570	12.360	12.420	12.245	1,886,800
2025-02-14	12.400	12.540	12.250	12.330	12.157	1,514,500
2025-02-13	12.310	12.380	12.050	12.370	12.196	1,825,600
2025-02-12	12.230	12.400	12.120	12.250	12.078	1,328,100
2025-02-11	11.930	12.240	11.760	12.120	11.950	4,117,700
2025-02-10	12.330	12.400	12.110	12.210	12.038	1,684,800
2025-02-07	12.250	12.470	12.100	12.230	12.058	2,179,300
2025-02-06	12.110	12.280	11.820	11.980	11.812	1,812,100
2025-02-05	11.500	11.820	11.390	11.820	11.654	2,475,700
2025-02-04	11.270	11.800	11.270	11.670	11.506	2,802,900
2025-02-03	11.250	11.440	11.030	11.120	10.964	3,038,600
2025-01-31	11.750	11.810	11.400	11.480	11.319	3,220,600
2025-01-30	12.030	12.220	11.620	11.740	11.575	3,025,900
2025-01-29	11.590	11.950	11.590	11.800	11.634	1,965,500
2025-01-28	11.600	11.750	11.320	11.700	11.536	3,402,400
2025-01-27	12.090	12.170	11.830	12.020	11.851	1,810,900
2025-01-24	12.340	12.480	12.250	12.420	12.245	1,900,600
2025-01-23	12.130	12.320	11.980	12.220	12.048	2,054,100
2025-01-22	12.620	12.650	12.040	12.090	11.920	2,491,500
2025-01-21	12.630	12.740	12.490	12.620	12.443	4,226,500
2025-01-20	12.430	12.750	12.410	12.750	12.571	877,300
2025-01-17	12.320	12.550	12.220	12.260	12.088	3,050,800
2025-01-16	12.510	12.660	12.360	12.440	12.265	1,977,100
2025-01-15	12.490	12.820	12.200	12.460	12.285	6,481,000
2025-01-14	12.390	12.500	12.070	12.220	12.048	2,571,400
2025-01-13	12.350	12.490	12.060	12.130	11.959	1,436,200
2025-01-10	12.950	12.970	12.380	12.420	12.245	1,833,000
2025-01-09	12.770	13.000	12.770	12.940	12.758	1,032,800
2025-01-08	12.530	12.710	12.380	12.610	12.433	3,748,100
2025-01-07	12.870	12.980	12.550	12.580	12.403	2,116,600
2025-01-06	12.590	13.160	12.590	12.840	12.659	2,898,200
2025-01-03	12.670	12.830	12.390	12.530	12.354	1,465,400
2025-01-02	12.650	12.820	12.430	12.570	12.393	1,506,600
2024-12-31	12.260	12.420	12.150	12.370	12.196	1,015,600
2024-12-30	12.340	12.380	12.180	12.210	12.038	1,325,000
2024-12-27	12.410	12.690	12.360	12.510	12.334	1,208,800
2024-12-24	12.410	12.750	12.350	12.410	12.236	449,300
2024-12-23	12.290	12.610	12.280	12.470	12.295	1,796,700
2024-12-20	11.850	12.440	11.850	12.350	12.176	3,439,000
2024-12-19	11.940	12.310	11.880	11.930	11.762	3,039,900
2024-12-18	12.420	12.510	11.860	11.900	11.733	1,782,400
2024-12-17	12.350	12.510	12.140	12.290	12.117	2,251,500
2024-12-16	12.880	12.960	12.500	12.530	12.354	1,394,100
2024-12-13	12.960	13.050	12.720	12.820	12.640	1,805,200
2024-12-12	13.040	13.200	12.810	12.870	12.689	2,337,200
2024-12-11	13.360	13.480	12.890	13.010	12.827	3,538,300
2024-12-10	13.620	13.630	13.240	13.320	13.133	2,425,700
2024-12-09	14.350	14.430	13.660	13.780	13.586	3,147,500
2024-12-06	14.000	14.090	13.710	13.740	13.547	1,631,800
2024-12-05	14.030	14.150	13.880	14.030	13.833	1,359,100
2024-12-04	14.070	14.100	13.870	14.010	13.813	1,470,600
2024-12-03	13.980	14.090	13.720	14.050	13.852	2,139,200
2024-12-02	13.740	13.920	13.510	13.740	13.547	1,662,800
2024-11-29	13.780	13.790	13.590	13.740	13.547	1,277,600
2024-11-28	13.720	13.850	13.590	13.720	13.439	265,500
2024-11-27	13.800	14.100	13.610	13.790	13.507	2,364,500
2024-11-26	14.080	14.080	13.560	13.680	13.400	2,333,200
2024-11-25	14.200	14.370	13.860	14.290	13.997	5,696,100

← NewerPage 8 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.