Lundin Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	81.000	81.000	79.450	80.200	75.894	9,688
2023-09-22	82.400	84.600	82.400	82.400	77.976	16,709
2023-09-21	82.325	82.795	81.300	81.300	76.935	24,602
2023-09-20	83.800	84.000	82.950	83.525	79.041	5,777
2023-09-19	85.500	85.500	83.550	83.550	79.064	5,532
2023-09-18	87.150	88.350	86.202	86.325	81.690	2,302
2023-09-15	86.550	87.900	86.500	87.250	82.566	13,413
2023-09-14	86.300	86.856	86.300	86.300	81.667	3,473
2023-09-13	84.600	85.145	84.600	84.600	80.058	6,431
2023-09-12	86.575	86.997	85.602	85.700	81.099	3,620
2023-09-11	86.800	86.844	86.800	86.800	82.140	79
2023-09-08	84.350	84.350	83.500	83.900	79.395	12,807
2023-09-07	86.483	86.483	84.550	84.850	80.294	26,523
2023-09-06	87.400	88.200	83.875	83.875	79.372	20,083
2023-09-05	86.975	88.850	83.575	83.575	79.088	1,906
2023-09-04	87.275	87.298	86.500	87.275	82.589	18,000
2023-09-01	84.940	86.355	84.940	85.700	81.099	6,860
2023-08-31	83.750	83.750	83.750	83.750	79.253	33,979
2023-08-30	82.900	84.050	82.657	83.975	78.777	10,021
2023-08-29	81.850	84.075	81.581	84.075	78.871	5,118
2023-08-28	81.800	81.800	81.150	81.800	76.737	8,932
2023-08-25	81.150	81.350	80.900	81.350	76.315	6,301
2023-08-24	82.000	82.000	81.000	81.925	76.854	46,892
2023-08-23	81.450	82.283	80.852	81.075	76.057	998
2023-08-22	81.800	81.950	81.800	81.800	76.737	16
2023-08-21	79.625	80.650	78.500	78.500	73.641	163
2023-08-18	80.100	80.100	79.300	79.625	74.696	5,740
2023-08-17	81.800	81.800	81.275	81.275	76.244	197
2023-08-16	81.975	82.000	80.750	81.225	76.197	27,586
2023-08-15	85.000	85.000	82.564	82.675	77.558	59,480
2023-08-14	88.300	88.300	86.000	86.000	80.677	57,011
2023-08-11	87.300	88.600	87.300	88.600	83.116	4,722
2023-08-10	88.250	88.250	88.250	88.250	82.787	2,690
2023-08-09	90.250	91.100	89.650	89.650	84.101	8,726
2023-08-08	90.250	90.250	89.050	90.050	84.476	1,680
2023-08-07	92.475	92.475	90.550	92.475	86.751	1,107
2023-08-04	92.639	92.639	92.000	92.300	86.587	1,974
2023-08-03	90.425	92.950	85.250	91.900	86.212	10,925
2023-08-02	92.197	92.197	90.350	90.350	84.757	6,216
2023-08-01	93.100	93.100	92.400	93.000	87.243	14,458
2023-07-31	92.625	94.375	92.300	94.375	88.533	3,464
2023-07-28	93.050	93.175	92.550	93.175	87.408	2,686
2023-07-27	90.650	92.475	90.650	92.475	86.751	6,428
2023-07-26	90.950	91.750	90.950	90.950	85.320	2,952
2023-07-25	90.050	93.050	90.050	92.875	87.126	3,048
2023-07-24	89.050	89.050	87.700	88.700	83.210	4,397
2023-07-21	88.550	88.550	87.550	87.850	82.412	8,657
2023-07-20	90.025	90.750	89.650	90.050	84.476	2,013
2023-07-19	87.834	89.425	87.834	89.425	83.890	5,592
2023-07-18	85.600	86.944	85.600	86.875	81.498	1,698
2023-07-17	86.750	86.750	84.353	86.750	81.380	1,736
2023-07-14	89.625	91.025	88.300	91.025	85.391	241
2023-07-13	90.875	91.800	90.500	90.500	84.898	434
2023-07-12	88.300	91.675	88.300	91.675	86.000	452
2023-07-11	87.925	88.300	87.925	87.925	82.483	946
2023-07-10	86.300	88.675	86.300	88.675	83.186	2,980
2023-07-07	85.025	87.000	84.850	87.000	81.615	6,183
2023-07-06	86.900	86.900	84.575	84.575	79.340	79
2023-07-05	84.700	86.075	84.300	86.075	80.747	13,821
2023-07-04	85.675	86.000	85.675	85.675	80.372	5,989

← NewerPage 14 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.