Lundin Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	14.140	14.190	13.980	14.140	13.850	1,561,100
2024-11-21	14.110	14.250	13.960	14.130	13.840	1,631,100
2024-11-20	14.310	14.430	14.130	14.190	13.899	2,084,000
2024-11-19	13.810	14.260	13.810	14.240	13.948	1,589,800
2024-11-18	13.650	14.010	13.430	13.980	13.694	2,699,500
2024-11-15	13.480	13.770	13.450	13.570	13.292	2,128,300
2024-11-14	13.110	13.790	12.940	13.440	13.165	2,775,100
2024-11-13	13.400	13.620	12.950	12.990	12.724	2,709,600
2024-11-12	13.510	13.560	13.210	13.450	13.174	2,255,100
2024-11-11	13.730	13.810	13.550	13.710	13.429	1,581,600
2024-11-08	13.920	14.000	13.560	13.890	13.605	2,596,600
2024-11-07	13.990	14.500	13.970	14.450	14.154	2,124,900
2024-11-06	13.280	13.750	12.840	13.650	13.370	2,932,400
2024-11-05	13.740	13.840	13.600	13.840	13.556	1,651,700
2024-11-04	13.740	13.960	13.610	13.680	13.400	3,147,700
2024-11-01	13.690	13.830	13.560	13.680	13.400	1,468,800
2024-10-31	13.950	13.950	13.440	13.540	13.263	6,140,100
2024-10-30	14.620	14.800	14.290	14.480	14.183	2,445,800
2024-10-29	14.260	15.020	14.110	14.770	14.467	3,887,000
2024-10-28	14.190	14.360	14.000	14.170	13.880	1,909,500
2024-10-25	14.210	14.550	14.120	14.170	13.880	1,856,600
2024-10-24	14.370	14.480	13.850	14.120	13.831	1,126,200
2024-10-23	14.290	14.390	14.020	14.320	14.027	1,500,300
2024-10-22	14.460	14.490	14.200	14.460	14.164	999,100
2024-10-21	14.470	14.510	14.150	14.330	14.036	812,200
2024-10-18	14.450	14.570	14.300	14.470	14.173	1,011,300
2024-10-17	14.400	14.400	14.120	14.150	13.860	1,271,400
2024-10-16	14.130	14.460	14.130	14.440	14.144	1,378,800
2024-10-15	14.360	14.360	13.940	14.060	13.772	2,019,900
2024-10-11	14.490	14.770	14.480	14.590	14.291	1,677,800
2024-10-10	14.150	14.550	14.150	14.450	14.154	1,443,500
2024-10-09	13.750	14.230	13.710	14.160	13.870	1,790,400
2024-10-08	13.950	13.950	13.520	13.850	13.566	2,167,400
2024-10-07	14.310	14.500	14.210	14.310	14.017	1,840,000
2024-10-04	14.220	14.500	14.140	14.420	14.124	1,434,900
2024-10-03	14.180	14.210	13.920	13.960	13.674	917,300
2024-10-02	14.240	14.550	14.150	14.470	14.173	3,417,000
2024-10-01	14.300	14.310	13.810	14.220	13.929	2,422,200
2024-09-30	14.330	14.470	14.020	14.170	13.880	2,990,500
2024-09-27	14.560	14.570	14.350	14.500	14.203	2,341,300
2024-09-26	14.470	14.780	14.400	14.500	14.203	3,388,100
2024-09-25	13.810	13.940	13.560	13.890	13.605	2,441,400
2024-09-24	13.880	14.240	13.700	13.870	13.586	2,977,800
2024-09-23	13.140	13.410	13.080	13.280	13.008	1,709,800
2024-09-20	13.280	13.340	12.910	13.150	12.881	12,683,500
2024-09-19	13.160	13.480	13.070	13.380	13.106	3,513,700
2024-09-18	12.610	13.080	12.460	12.670	12.410	1,605,100
2024-09-17	12.510	12.810	12.410	12.560	12.303	2,288,800
2024-09-16	12.610	12.720	12.340	12.480	12.224	2,365,500
2024-09-13	12.230	12.550	12.230	12.480	12.224	2,234,900
2024-09-12	11.760	12.170	11.760	12.120	11.872	2,259,700
2024-09-11	11.560	11.690	11.330	11.630	11.392	4,329,700
2024-09-10	11.500	11.580	11.220	11.490	11.255	2,498,000
2024-09-09	11.600	11.710	11.490	11.530	11.294	3,054,100
2024-09-06	12.000	12.010	11.220	11.470	11.235	4,702,000
2024-09-05	12.380	12.450	11.900	12.010	11.764	2,473,600
2024-09-04	12.300	12.460	12.160	12.230	11.979	2,805,500
2024-09-03	13.450	13.460	12.170	12.230	11.979	5,184,500
2024-08-30	13.780	14.030	13.640	13.980	13.694	2,512,800
2024-08-29	13.840	14.010	13.670	13.810	13.439	1,746,300

← NewerPage 9 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.