Lundin Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	97.175	98.374	95.600	98.075	93.745	41,180
2024-03-13	87.800	94.850	87.600	94.850	90.662	4,687
2024-03-12	87.550	89.300	86.714	87.250	83.398	7,259
2024-03-11	87.350	88.156	86.700	87.900	84.019	2,506
2024-03-08	87.025	88.300	87.025	87.025	83.182	1,234
2024-03-07	86.925	88.456	85.000	88.400	84.497	6,664
2024-03-06	82.900	84.756	82.250	84.575	80.841	362,303
2024-03-05	83.350	84.350	82.155	82.200	78.571	2,570
2024-03-04	82.600	83.200	82.600	82.875	79.216	3,995
2024-03-01	82.950	82.950	81.350	82.100	78.475	4,394
2024-02-29	80.550	83.725	80.350	83.725	80.028	5,570
2024-02-28	82.548	82.548	81.025	81.025	77.447	5,941
2024-02-27	82.176	82.700	82.176	82.400	78.762	6,132
2024-02-26	82.500	82.500	81.095	81.350	77.758	3,033
2024-02-23	82.300	82.805	81.900	82.325	78.690	5,274
2024-02-22	84.400	84.400	81.800	83.225	79.550	8,256
2024-02-21	87.200	87.350	85.706	87.275	83.421	4,143
2024-02-20	88.350	89.400	86.606	87.100	83.254	2,731
2024-02-19	90.700	90.700	89.000	90.700	86.695	2,178
2024-02-16	86.900	90.850	86.900	89.875	85.907	3,898
2024-02-15	85.225	86.300	85.225	85.225	81.462	4,187
2024-02-14	85.600	85.600	84.900	85.600	81.820	12,709
2024-02-13	85.850	85.850	84.800	85.575	81.796	4,102
2024-02-12	85.700	86.300	85.700	86.075	82.274	1,402
2024-02-09	85.825	85.900	85.150	85.750	81.964	2,074
2024-02-08	85.700	86.850	85.494	85.675	81.892	2,410
2024-02-07	86.575	88.350	85.295	85.425	81.653	2,773
2024-02-06	87.000	87.672	87.000	87.650	83.780	2,395
2024-02-05	85.975	85.975	84.500	85.975	82.179	5,922
2024-02-02	85.550	86.400	85.475	85.475	81.701	10,370
2024-02-01	85.675	85.850	85.200	85.500	81.725	3,127
2024-01-31	85.600	87.050	85.600	86.475	82.657	3,376
2024-01-30	86.150	86.300	83.400	86.300	82.489	4,319
2024-01-29	85.250	86.275	85.250	86.275	82.466	1,441
2024-01-26	84.475	85.725	84.250	85.725	81.940	1,844
2024-01-25	85.200	85.850	84.400	84.525	80.793	5,127
2024-01-24	82.950	86.200	82.950	85.000	81.247	6,857
2024-01-23	77.925	81.750	77.700	81.575	77.973	33,688
2024-01-22	78.500	78.500	77.250	77.325	73.911	2,780
2024-01-19	77.500	77.500	76.575	76.575	73.194	13,810
2024-01-18	78.500	78.500	77.100	77.100	73.696	2,873
2024-01-17	79.150	79.150	78.055	78.225	74.771	9,782
2024-01-16	81.364	81.364	80.625	80.925	77.352	10,438
2024-01-15	80.950	82.700	80.697	81.775	78.164	10,092
2024-01-12	80.075	82.300	79.450	81.725	78.116	4,911
2024-01-11	81.450	81.750	80.168	80.475	76.922	5,865
2024-01-10	80.750	81.400	80.495	81.150	77.567	4,597
2024-01-09	83.475	83.500	81.048	82.300	78.666	23,269
2024-01-08	82.950	83.995	82.950	82.975	79.311	84,617
2024-01-05	82.550	82.550	81.998	82.550	78.905	1,746
2024-01-04	81.350	83.150	78.700	78.700	75.225	34,693
2024-01-03	82.646	82.646	80.925	80.925	77.352	15,651
2024-01-02	81.975	82.865	81.900	82.575	78.929	27,428
2023-12-29	82.150	82.774	81.805	82.150	78.523	10,714
2023-12-28	82.475	83.150	81.775	81.775	78.164	2,601
2023-12-27	82.602	83.600	82.602	82.825	79.168	11,311
2023-12-22	82.250	82.800	82.250	82.250	78.618	393,100
2023-12-21	82.748	82.748	81.950	82.575	78.929	13,065
2023-12-20	83.350	83.650	82.719	83.025	79.359	9,413
2023-12-19	81.500	82.900	81.500	82.825	79.168	14,013

← NewerPage 12 of 22 · 1,270 trading daysOlder →

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.