Lundin Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	81.925	82.492	81.825	81.825	78.212	4,700
2023-12-15	81.900	83.650	81.900	82.525	78.881	31,476
2023-12-14	77.600	81.200	77.600	81.200	77.615	24,437
2023-12-13	75.075	75.075	74.600	75.075	71.760	15,294
2023-12-12	76.025	76.950	75.245	75.375	72.047	14,939
2023-12-11	75.150	77.300	75.150	77.150	73.743	9,888
2023-12-08	73.850	76.600	73.850	75.675	72.334	33,264
2023-12-07	72.850	73.500	72.850	73.275	70.040	5,216
2023-12-06	73.575	73.800	73.000	73.175	69.944	9,254
2023-12-05	73.225	73.500	72.550	73.225	69.992	20,635
2023-12-04	74.250	74.250	72.450	73.600	70.350	21,383
2023-12-01	72.550	73.950	72.550	72.550	69.347	16,655
2023-11-30	71.275	72.400	70.200	71.600	68.439	6,235
2023-11-29	70.100	70.700	69.700	69.725	65.981	96,541
2023-11-28	69.150	69.300	67.700	68.275	64.609	122,116
2023-11-27	71.700	71.700	69.650	70.875	67.070	2,858
2023-11-24	72.200	72.200	71.250	71.300	67.472	29,144
2023-11-23	71.850	72.450	71.600	71.975	68.111	9,513
2023-11-22	72.175	72.500	71.602	71.975	68.111	165,269
2023-11-21	72.325	73.150	71.200	72.075	68.205	4,819
2023-11-20	68.475	73.800	68.367	73.575	69.625	225,755
2023-11-17	69.625	70.200	69.250	69.350	65.627	31,985
2023-11-16	69.350	70.200	68.400	69.050	65.343	23,402
2023-11-15	69.600	70.750	69.600	70.150	66.384	17,331
2023-11-14	67.300	69.500	67.300	69.375	65.650	374,282
2023-11-13	66.250	66.800	66.250	66.350	62.788	417,856
2023-11-10	65.700	66.000	64.865	65.275	61.770	528,903
2023-11-09	65.800	66.450	65.200	65.975	62.433	390,058
2023-11-08	68.450	68.450	65.304	65.350	61.841	29,350
2023-11-07	70.975	71.150	69.050	69.175	65.461	5,257
2023-11-06	71.950	72.750	71.200	71.200	67.377	339,491
2023-11-03	73.150	74.250	70.675	70.675	66.880	6,589
2023-11-02	72.550	76.100	72.550	73.350	69.412	210,061
2023-11-01	69.750	70.300	68.950	69.200	65.485	35,733
2023-10-31	69.425	70.500	69.400	69.800	66.052	2,608
2023-10-30	71.600	71.700	68.050	68.550	64.870	25,416
2023-10-27	70.200	71.850	70.200	70.200	66.431	9,175
2023-10-26	69.975	71.100	69.250	71.100	67.283	7,153
2023-10-25	71.900	71.900	70.723	70.750	66.951	167,209
2023-10-24	70.350	71.600	70.350	71.100	67.283	1,916
2023-10-23	69.800	69.800	68.950	69.400	65.674	16,563
2023-10-20	71.750	71.750	70.250	71.000	67.188	12,326
2023-10-19	73.225	74.425	72.000	74.425	70.429	5,136
2023-10-18	74.250	75.200	73.545	74.425	70.429	203,714
2023-10-17	75.125	75.325	73.400	75.325	71.281	15,592
2023-10-16	75.745	76.400	75.745	75.775	71.707	6,103
2023-10-13	76.075	76.356	75.691	75.700	71.636	5,941
2023-10-12	77.000	77.000	75.402	75.650	71.588	8,086
2023-10-11	79.225	79.550	78.400	78.675	74.451	210,494
2023-10-10	77.100	78.850	77.100	78.800	74.569	5,687
2023-10-09	77.425	77.425	76.033	77.425	73.268	27,461
2023-10-06	74.600	75.950	74.593	75.950	71.872	227,679
2023-10-05	72.550	73.050	71.800	72.900	68.986	20,553
2023-10-04	75.900	75.900	72.825	72.825	68.915	578,864
2023-10-03	78.600	78.800	74.650	74.700	70.689	19,915
2023-10-02	80.800	83.220	78.147	78.250	74.049	4,887
2023-09-29	80.750	82.200	80.750	81.800	77.408	3,569
2023-09-28	79.125	79.650	79.100	79.100	74.853	4,509
2023-09-27	78.950	78.950	78.350	78.750	74.522	6,203
2023-09-26	82.375	83.000	79.550	79.550	75.279	8,335

← NewerPage 13 of 22 · 1,263 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.