Lundin Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	84.700	86.050	84.700	84.700	79.457	2,954
2023-06-30	84.125	84.410	84.125	84.125	78.918	932
2023-06-29	83.675	83.850	83.400	83.400	78.238	2,357
2023-06-28	84.150	84.150	83.700	83.700	78.519	5,335
2023-06-27	84.700	85.350	83.125	83.125	77.980	1,573
2023-06-26	83.975	84.775	82.700	84.775	79.528	5,855
2023-06-23	82.925	82.925	82.925	82.925	77.792	0
2023-06-22	86.450	86.875	86.200	86.875	81.498	3,579
2023-06-21	86.900	86.900	85.350	85.350	80.067	8,132
2023-06-20	87.650	87.650	87.150	87.300	81.896	91
2023-06-19	88.200	88.200	86.850	88.125	82.670	4,421
2023-06-16	87.425	88.800	87.000	88.800	83.303	6,487
2023-06-15	86.375	88.900	86.350	88.900	83.397	13,912
2023-06-14	84.000	86.300	84.000	86.050	80.724	3,044
2023-06-13	81.100	82.000	81.100	81.225	76.197	4,209
2023-06-12	80.625	80.625	80.200	80.625	75.634	20,163
2023-06-09	81.050	81.050	79.950	80.900	75.892	64,581
2023-06-08	80.750	81.200	80.277	80.825	75.822	10,246
2023-06-07	81.400	81.400	80.034	81.250	76.221	54,470
2023-06-06	81.075	81.075	81.075	81.075	76.057	0
2023-06-05	80.950	81.300	79.975	79.975	75.025	2,100
2023-06-02	80.277	82.408	80.277	80.775	75.775	2,705
2023-06-01	77.075	78.675	76.000	78.675	73.805	1,567
2023-05-31	78.750	78.750	77.150	78.750	73.197	4,975
2023-05-30	80.900	80.900	79.100	79.575	73.964	5,596
2023-05-26	80.225	82.300	80.100	81.350	75.613	11,441
2023-05-25	80.550	80.550	79.739	80.450	74.777	527
2023-05-24	81.400	81.400	79.200	79.250	73.662	15,737
2023-05-23	82.225	82.300	80.950	82.300	76.496	20,961
2023-05-22	83.025	83.025	81.500	83.025	77.170	5,022
2023-05-19	81.950	83.550	81.950	81.950	76.171	10,427
2023-05-18	79.825	79.825	79.825	79.825	74.196	0
2023-05-17	79.800	81.925	79.800	81.925	76.148	2,679
2023-05-16	80.150	80.150	79.400	79.950	74.312	9,835
2023-05-15	79.175	80.700	79.000	80.450	74.777	9,662
2023-05-12	78.000	78.372	77.750	78.325	72.802	4,712
2023-05-11	80.950	80.950	76.750	77.575	72.105	3,053
2023-05-10	84.800	84.800	81.750	81.875	76.101	4,554
2023-05-09	84.300	84.300	83.350	84.300	78.355	2,387
2023-05-05	78.800	80.300	78.800	80.300	74.637	9,411
2023-05-04	78.375	78.725	75.100	78.725	73.174	24,194
2023-05-03	78.750	79.347	78.750	79.275	73.685	6,660
2023-05-02	78.875	79.200	77.900	78.775	73.220	20,499
2023-04-28	78.450	79.250	77.100	78.250	72.732	13,047
2023-04-27	78.250	79.100	78.000	78.475	72.941	8,392
2023-04-26	77.479	79.325	77.479	79.325	73.731	4,020
2023-04-25	77.300	77.300	75.650	77.300	71.849	10,960
2023-04-24	77.800	78.400	76.950	78.050	72.546	8,296
2023-04-21	79.950	80.150	78.676	78.800	73.243	7,027
2023-04-20	81.100	81.100	80.000	80.800	75.102	730
2023-04-19	83.950	83.950	81.800	82.250	76.450	20,148
2023-04-18	82.000	84.525	82.000	84.525	78.565	11,634
2023-04-17	80.050	81.100	80.050	80.975	75.265	5,421
2023-04-14	78.150	79.000	78.000	78.350	72.825	28,782
2023-04-13	75.750	77.550	75.750	77.550	72.081	1,765
2023-04-12	74.825	75.250	73.500	74.825	69.549	2,336
2023-04-11	72.200	74.375	72.200	74.375	69.130	5,357
2023-04-06	70.200	71.300	70.200	71.125	66.109	599
2023-04-05	68.325	70.850	67.200	70.650	65.668	2,070
2023-04-04	71.200	71.200	67.700	67.700	62.926	12,242

← NewerPage 15 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.