Lundin Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	69.950	70.900	69.400	70.775	65.784	47,566
2023-03-31	67.750	69.230	67.660	69.230	64.348	3,140
2023-03-30	67.120	68.850	67.120	68.850	63.995	2,329
2023-03-29	63.710	66.700	63.160	65.930	61.281	9,146
2023-03-28	60.960	63.440	60.960	62.870	58.437	3,073
2023-03-27	59.640	59.640	58.680	58.680	54.542	1,061
2023-03-24	58.754	58.754	58.180	58.480	54.356	3,437
2023-03-23	60.000	60.000	59.200	59.590	55.388	3,866
2023-03-22	60.204	61.000	60.204	60.490	55.596	9,835
2023-03-21	59.790	60.720	59.790	59.790	54.953	76,597
2023-03-20	58.940	60.280	57.900	59.760	54.925	105,956
2023-03-17	58.910	59.000	57.900	58.500	53.767	5,018
2023-03-16	58.740	58.740	57.260	57.720	53.050	240,108
2023-03-15	60.680	60.680	58.160	58.160	53.454	612,499
2023-03-14	62.440	62.900	61.740	61.840	56.837	36,509
2023-03-13	62.387	62.387	60.460	62.280	57.241	514,664
2023-03-10	63.190	63.560	62.590	62.590	57.526	13,508
2023-03-09	66.260	66.260	64.170	64.170	58.978	1,629
2023-03-08	68.090	68.240	67.000	67.000	61.579	826
2023-03-07	69.590	69.860	67.800	69.110	63.519	5,920
2023-03-06	70.540	70.540	70.060	70.180	64.502	5,460
2023-03-03	69.620	70.898	69.620	70.340	64.649	28,822
2023-03-02	69.360	69.380	68.528	68.890	63.316	4,772
2023-03-01	67.600	69.040	67.600	67.600	62.131	2,833
2023-02-28	63.600	65.751	63.600	64.550	59.327	201,597
2023-02-27	62.680	63.480	62.080	62.120	57.094	1,210
2023-02-24	64.510	64.700	61.840	61.840	56.837	4,306
2023-02-23	65.000	66.420	65.000	65.550	60.247	290,571
2023-02-22	66.140	66.140	65.202	65.330	60.044	628
2023-02-21	68.120	70.040	67.360	70.040	64.373	2,172
2023-02-20	68.230	70.200	68.230	68.230	62.710	7,535
2023-02-17	68.780	68.780	68.200	68.480	62.940	1,480
2023-02-16	68.300	69.400	68.300	68.440	62.903	308,346
2023-02-15	68.780	68.780	66.600	66.730	61.331	2,285
2023-02-14	69.020	69.820	69.020	69.070	63.482	300,974
2023-02-13	69.680	70.880	69.626	69.990	64.327	5,425
2023-02-10	71.030	71.280	70.280	70.280	64.594	1,847
2023-02-09	74.140	76.200	70.800	72.960	67.057	7,966
2023-02-08	76.140	76.780	76.140	76.780	70.568	5,643
2023-02-07	75.570	76.740	73.620	73.620	67.664	2,016
2023-02-06	76.550	76.880	75.070	75.070	68.996	823
2023-02-03	77.400	77.960	77.400	77.590	71.312	30,654
2023-02-02	78.340	78.340	74.640	77.880	71.579	19,207
2023-02-01	78.360	79.420	77.500	78.470	72.121	1,309
2023-01-31	76.000	77.400	74.000	76.360	70.182	678
2023-01-30	75.890	75.890	75.340	75.890	69.750	1,865
2023-01-27	74.400	75.188	73.720	75.030	68.960	570
2023-01-26	72.990	73.780	72.140	73.780	67.811	577
2023-01-25	72.760	72.760	71.780	72.760	66.873	705
2023-01-24	71.880	72.260	71.000	72.260	66.414	1,678
2023-01-23	72.550	73.100	71.508	71.540	65.752	10,244
2023-01-20	72.050	72.190	71.680	72.190	66.349	1,427
2023-01-19	71.090	71.630	70.586	71.630	65.835	3,337
2023-01-18	69.700	72.220	69.700	72.160	66.322	8,370
2023-01-17	69.420	70.320	69.420	69.870	64.217	45,947
2023-01-16	70.780	70.780	69.260	69.330	63.721	1,702
2023-01-13	74.740	74.740	69.640	71.010	65.265	42,695
2023-01-12	75.400	77.380	75.360	76.200	70.035	4,383
2023-01-11	74.870	76.140	74.280	75.480	69.373	8,768
2023-01-10	73.550	73.550	72.580	73.550	67.599	26,627

← NewerPage 16 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.