Lundin Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 93.100 | 94.900 | 92.075 | 92.075 | 90.209 | 43,421 |
| 2024-09-04 | 93.625 | 94.750 | 92.900 | 93.650 | 91.752 | 53,619 |
| 2024-09-03 | 102.60 | 102.60 | 94.050 | 94.150 | 92.242 | 15,849 |
| 2024-09-02 | 105.93 | 105.93 | 102.40 | 105.93 | 103.78 | 50,680 |
| 2024-08-30 | 104.65 | 106.40 | 104.60 | 104.60 | 102.48 | 2,931 |
| 2024-08-29 | 104.83 | 105.28 | 103.30 | 105.28 | 102.47 | 1,222 |
| 2024-08-28 | 106.00 | 106.00 | 103.90 | 103.90 | 101.13 | 4,766 |
| 2024-08-27 | 107.80 | 108.40 | 106.90 | 107.85 | 104.98 | 3,075 |
| 2024-08-23 | 102.10 | 105.45 | 102.10 | 105.45 | 102.64 | 2,914 |
| 2024-08-22 | 101.73 | 102.00 | 100.20 | 100.55 | 97.872 | 2,791 |
| 2024-08-21 | 100.40 | 102.90 | 100.40 | 102.25 | 99.527 | 8,617 |
| 2024-08-20 | 100.15 | 102.50 | 100.15 | 100.15 | 97.483 | 9,125 |
| 2024-08-19 | 98.600 | 99.700 | 98.600 | 99.300 | 96.656 | 2,255 |
| 2024-08-16 | 100.30 | 101.60 | 97.375 | 97.375 | 94.782 | 12,348 |
| 2024-08-15 | 96.200 | 100.20 | 96.200 | 100.15 | 97.483 | 11,826 |
| 2024-08-14 | 95.750 | 96.350 | 95.050 | 95.100 | 92.568 | 37,923 |
| 2024-08-13 | 96.850 | 97.200 | 95.850 | 96.175 | 93.614 | 23,128 |
| 2024-08-12 | 95.925 | 97.900 | 95.850 | 97.400 | 94.806 | 30,477 |
| 2024-08-09 | 95.750 | 97.500 | 95.750 | 96.550 | 93.979 | 45,346 |
| 2024-08-08 | 92.400 | 94.650 | 92.400 | 94.225 | 91.716 | 68,840 |
| 2024-08-07 | 97.200 | 99.000 | 95.400 | 95.475 | 92.933 | 22,214 |
| 2024-08-06 | 98.900 | 98.900 | 96.350 | 97.100 | 94.514 | 23,777 |
| 2024-08-05 | 99.900 | 99.900 | 94.500 | 99.900 | 97.240 | 19,696 |
| 2024-08-02 | 103.43 | 104.80 | 98.550 | 98.650 | 96.023 | 52,430 |
| 2024-08-01 | 107.95 | 108.30 | 104.23 | 104.23 | 101.45 | 44,487 |
| 2024-07-31 | 107.95 | 112.70 | 107.50 | 107.70 | 104.83 | 22,982 |
| 2024-07-30 | 111.15 | 114.80 | 110.10 | 110.15 | 107.22 | 29,285 |
| 2024-07-29 | 109.80 | 109.80 | 108.40 | 109.00 | 106.10 | 2,739 |
| 2024-07-26 | 109.75 | 110.70 | 108.80 | 109.95 | 107.02 | 8,043 |
| 2024-07-25 | 108.55 | 108.65 | 106.60 | 108.65 | 105.76 | 3,158 |
| 2024-07-24 | 109.55 | 110.60 | 109.50 | 109.70 | 106.78 | 1,657 |
| 2024-07-23 | 109.45 | 109.50 | 107.50 | 109.10 | 106.19 | 5,311 |
| 2024-07-22 | 111.50 | 111.50 | 110.00 | 110.70 | 107.75 | 2,178 |
| 2024-07-19 | 108.85 | 110.90 | 108.00 | 110.35 | 107.41 | 5,689 |
| 2024-07-18 | 115.95 | 117.20 | 108.80 | 108.80 | 105.90 | 12,746 |
| 2024-07-17 | 120.20 | 120.20 | 116.05 | 116.05 | 112.96 | 4,104 |
| 2024-07-16 | 122.00 | 122.00 | 119.00 | 120.35 | 117.15 | 2,577 |
| 2024-07-15 | 124.25 | 126.50 | 123.20 | 123.20 | 119.92 | 11,017 |
| 2024-07-12 | 121.95 | 124.30 | 121.20 | 124.30 | 120.99 | 10,959 |
| 2024-07-11 | 124.00 | 125.70 | 121.10 | 121.10 | 117.88 | 2,334 |
| 2024-07-10 | 122.65 | 124.50 | 122.40 | 124.50 | 121.18 | 323 |
| 2024-07-09 | 122.35 | 124.03 | 121.00 | 122.75 | 119.48 | 4,791 |
| 2024-07-08 | 122.15 | 122.70 | 121.00 | 121.95 | 118.70 | 1,862 |
| 2024-07-05 | 123.20 | 125.00 | 123.20 | 124.95 | 121.62 | 2,314 |
| 2024-07-04 | 122.45 | 123.90 | 122.45 | 122.45 | 119.19 | 1,316 |
| 2024-07-03 | 117.20 | 124.00 | 117.20 | 120.95 | 117.73 | 3,887 |
| 2024-07-02 | 118.10 | 123.25 | 118.10 | 123.25 | 119.97 | 4,458 |
| 2024-07-01 | 117.80 | 120.90 | 117.80 | 117.80 | 114.66 | 3,565 |
| 2024-06-28 | 118.00 | 122.00 | 118.00 | 121.75 | 118.51 | 7,185 |
| 2024-06-27 | 118.15 | 118.20 | 116.00 | 118.05 | 114.91 | 13,794 |
| 2024-06-26 | 114.60 | 117.40 | 114.60 | 117.40 | 114.27 | 10,967 |
| 2024-06-25 | 115.65 | 115.90 | 113.20 | 114.05 | 111.01 | 1,443 |
| 2024-06-24 | 110.90 | 114.75 | 110.70 | 114.75 | 111.69 | 7,400 |
| 2024-06-21 | 111.30 | 111.30 | 111.30 | 111.30 | 108.34 | 0 |
| 2024-06-20 | 113.30 | 114.30 | 113.30 | 114.25 | 111.21 | 2,145 |
| 2024-06-19 | 111.10 | 111.80 | 111.10 | 111.45 | 108.48 | 3,604 |
| 2024-06-18 | 110.65 | 110.90 | 109.80 | 110.25 | 107.31 | 10,412 |
| 2024-06-17 | 111.20 | 111.20 | 109.50 | 109.50 | 106.58 | 9,401 |
| 2024-06-14 | 112.20 | 112.20 | 110.70 | 111.25 | 108.29 | 1,079 |
| 2024-06-13 | 111.55 | 112.80 | 111.30 | 112.30 | 109.31 | 2,484 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1908 CAD |
| 2026-06-04 | 0.1852 CAD |
| 2026-03-19 | 0.1875 CAD |
| 2025-12-04 | 0.1854 CAD |
| 2025-09-04 | 0.1885 CAD |
| 2025-06-04 | 0.1927 CAD |
| 2025-03-20 | 0.6372 CAD |
| 2024-11-28 | 0.7019 CAD |
| 2024-08-30 | 0.6839 CAD |
| 2024-05-31 | 0.6944 CAD |
| 2024-04-18 | 0.7159 CAD |
| 2024-03-21 | 0.6956 CAD |
| 2023-11-30 | 0.6956 CAD |
| 2023-08-31 | 0.7284 CAD |
| 2023-06-01 | 0.7235 CAD |
| 2023-03-23 | 0.6761 CAD |
| 2022-12-01 | 0.6941 CAD |
| 2022-09-01 | 0.7381 CAD |
| 2022-06-02 | 0.6973 CAD |
| 2022-03-24 | 1.4997 CAD |
| 2021-12-02 | 0.6345 CAD |
| 2021-09-02 | 1.2285 CAD |
| 2021-06-03 | 0.4128 CAD |
| 2021-03-25 | 0.4125 CAD |
| 2020-12-03 | 0.2622 CAD |
| 2020-09-03 | 0.2667 CAD |
| 2020-05-28 | 0.2770 CAD |
| 2020-03-19 | 0.2871 CAD |
| 2019-12-05 | 0.2161 CAD |
| 2019-09-05 | 0.2195 CAD |
| 2019-05-30 | 0.2119 CAD |
| 2019-03-21 | 0.2060 CAD |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.