Lundin Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 114.00 | 115.70 | 112.00 | 112.70 | 109.70 | 3,398 |
| 2024-06-11 | 115.90 | 115.90 | 113.40 | 113.50 | 110.48 | 7,462 |
| 2024-06-10 | 116.70 | 118.25 | 116.10 | 118.25 | 115.10 | 2,401 |
| 2024-06-07 | 119.40 | 120.52 | 115.90 | 117.10 | 113.98 | 11,108 |
| 2024-06-06 | 119.30 | 119.30 | 119.30 | 119.30 | 116.12 | 0 |
| 2024-06-05 | 115.00 | 118.05 | 115.00 | 118.05 | 114.91 | 9,704 |
| 2024-06-04 | 119.05 | 119.30 | 113.75 | 113.75 | 110.72 | 15,169 |
| 2024-06-03 | 120.65 | 123.00 | 120.30 | 122.15 | 118.90 | 4,849 |
| 2024-05-31 | 123.90 | 124.70 | 122.85 | 122.85 | 119.58 | 2,292 |
| 2024-05-30 | 125.80 | 125.80 | 124.05 | 124.05 | 120.07 | 4,162 |
| 2024-05-29 | 131.45 | 131.70 | 127.00 | 127.40 | 123.31 | 5,586 |
| 2024-05-28 | 129.50 | 132.00 | 129.50 | 129.50 | 125.35 | 3,342 |
| 2024-05-24 | 126.80 | 129.40 | 126.80 | 129.40 | 125.25 | 1,615 |
| 2024-05-23 | 128.45 | 130.30 | 125.70 | 127.05 | 122.97 | 7,749 |
| 2024-05-22 | 138.30 | 138.30 | 129.10 | 131.00 | 126.80 | 4,676 |
| 2024-05-21 | 137.20 | 140.10 | 137.00 | 139.55 | 135.07 | 1,626 |
| 2024-05-20 | 137.50 | 139.50 | 137.10 | 137.50 | 133.09 | 1,464 |
| 2024-05-17 | 132.00 | 138.20 | 132.00 | 137.40 | 132.99 | 12,847 |
| 2024-05-16 | 131.70 | 132.30 | 130.35 | 130.35 | 126.17 | 1,940 |
| 2024-05-15 | 134.30 | 137.00 | 131.20 | 131.40 | 127.19 | 7,953 |
| 2024-05-14 | 127.80 | 134.00 | 127.80 | 133.50 | 129.22 | 15,859 |
| 2024-05-13 | 127.65 | 128.30 | 127.30 | 127.80 | 123.70 | 12,949 |
| 2024-05-10 | 127.70 | 130.20 | 127.70 | 128.35 | 124.23 | 11,481 |
| 2024-05-09 | 127.20 | 127.20 | 127.20 | 127.20 | 123.12 | 0 |
| 2024-05-08 | 127.10 | 127.10 | 125.20 | 125.20 | 121.18 | 1,248 |
| 2024-05-07 | 125.50 | 126.30 | 124.40 | 125.90 | 121.86 | 1,079 |
| 2024-05-03 | 119.85 | 121.50 | 116.90 | 118.95 | 115.13 | 81,029 |
| 2024-05-02 | 122.05 | 125.00 | 117.80 | 119.10 | 115.28 | 64,216 |
| 2024-05-01 | 123.70 | 123.70 | 123.70 | 123.70 | 119.73 | 0 |
| 2024-04-30 | 131.25 | 132.50 | 128.61 | 129.10 | 124.96 | 116,910 |
| 2024-04-29 | 130.00 | 132.40 | 128.20 | 129.40 | 125.25 | 2,822 |
| 2024-04-26 | 125.40 | 127.60 | 125.40 | 127.60 | 123.51 | 38,869 |
| 2024-04-25 | 122.90 | 126.70 | 122.90 | 123.55 | 119.59 | 11,661 |
| 2024-04-24 | 121.85 | 123.20 | 121.85 | 121.85 | 117.94 | 7,457 |
| 2024-04-23 | 124.30 | 124.30 | 119.60 | 119.60 | 115.76 | 8,595 |
| 2024-04-22 | 125.10 | 125.10 | 122.30 | 122.70 | 118.76 | 4,115 |
| 2024-04-19 | 127.40 | 127.40 | 125.80 | 126.35 | 122.30 | 1,427 |
| 2024-04-18 | 124.64 | 128.30 | 124.64 | 128.30 | 124.18 | 6,117 |
| 2024-04-17 | 122.10 | 127.00 | 122.10 | 125.85 | 121.12 | 9,842 |
| 2024-04-16 | 121.20 | 121.20 | 118.60 | 119.55 | 115.06 | 12,652 |
| 2024-04-15 | 123.70 | 125.40 | 122.30 | 122.30 | 117.70 | 12,106 |
| 2024-04-12 | 123.80 | 128.00 | 123.80 | 126.05 | 121.31 | 11,530 |
| 2024-04-11 | 124.25 | 125.50 | 120.60 | 121.90 | 117.32 | 7,808 |
| 2024-04-10 | 127.75 | 128.80 | 125.50 | 125.95 | 121.22 | 26,036 |
| 2024-04-09 | 124.75 | 125.20 | 122.90 | 124.05 | 119.39 | 21,813 |
| 2024-04-08 | 123.95 | 125.20 | 122.60 | 124.30 | 119.63 | 213,937 |
| 2024-04-05 | 120.35 | 121.91 | 118.70 | 121.75 | 117.17 | 65,075 |
| 2024-04-04 | 115.00 | 121.00 | 115.00 | 120.30 | 115.78 | 7,079 |
| 2024-04-03 | 115.35 | 116.40 | 113.90 | 114.95 | 110.63 | 13,977 |
| 2024-04-02 | 112.30 | 114.70 | 111.00 | 113.35 | 109.09 | 22,705 |
| 2024-03-28 | 106.00 | 108.25 | 106.00 | 108.25 | 104.18 | 6,645 |
| 2024-03-27 | 103.40 | 106.30 | 103.40 | 104.53 | 100.60 | 7,859 |
| 2024-03-26 | 102.90 | 104.50 | 101.60 | 102.93 | 99.057 | 3,981 |
| 2024-03-25 | 102.98 | 104.00 | 102.10 | 102.43 | 98.576 | 6,390 |
| 2024-03-22 | 103.25 | 103.40 | 101.30 | 102.35 | 98.503 | 5,557 |
| 2024-03-21 | 103.53 | 106.60 | 102.00 | 102.15 | 98.311 | 69,800 |
| 2024-03-20 | 100.60 | 102.30 | 100.60 | 101.88 | 97.377 | 20,863 |
| 2024-03-19 | 102.00 | 102.00 | 99.550 | 101.85 | 97.353 | 59,734 |
| 2024-03-18 | 104.05 | 104.60 | 103.00 | 104.43 | 99.814 | 20,926 |
| 2024-03-15 | 99.400 | 104.40 | 99.400 | 103.70 | 99.121 | 32,344 |
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.