Lundin Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	70.580	74.000	70.580	73.680	67.719	5,320
2023-01-06	69.890	69.890	69.890	69.890	64.235	0
2023-01-05	67.180	68.360	66.370	66.370	61.000	1,479
2023-01-04	66.040	67.040	65.400	66.900	61.487	205,901
2023-01-03	65.240	67.030	65.240	67.030	61.607	21,905
2022-12-30	65.090	65.113	63.660	65.090	59.824	554
2022-12-29	64.980	66.180	64.440	66.180	60.826	3,945
2022-12-28	65.340	66.577	65.340	65.960	60.623	820
2022-12-23	64.750	64.750	64.100	64.750	59.511	2,919
2022-12-22	65.560	66.160	64.300	65.150	59.879	7,175
2022-12-21	65.180	66.040	65.020	66.030	60.688	792
2022-12-20	64.480	65.560	64.480	64.990	59.732	1,697
2022-12-19	65.110	66.960	64.740	65.770	60.449	5,248
2022-12-16	63.440	64.860	63.440	64.030	58.850	4,865
2022-12-15	65.690	65.690	64.120	65.690	60.375	267,700
2022-12-14	64.600	64.861	63.560	63.560	58.418	981
2022-12-13	62.400	65.610	62.400	65.610	60.302	17,443
2022-12-12	63.000	63.000	60.230	60.230	55.357	22,908
2022-12-09	63.500	63.560	62.600	62.760	57.682	375,938
2022-12-08	64.210	65.770	63.940	65.770	60.449	5,773
2022-12-07	63.720	63.720	62.810	62.810	57.728	3,734
2022-12-06	64.570	65.840	64.300	64.300	59.098	13,201
2022-12-05	65.020	67.550	64.620	67.550	62.085	12,457
2022-12-02	64.820	64.830	64.300	64.830	59.585	1,656
2022-12-01	64.540	65.140	64.020	65.140	59.870	918
2022-11-30	63.890	65.500	61.470	61.470	55.859	1,955
2022-11-29	62.934	63.400	62.934	63.150	57.385	58
2022-11-28	62.800	63.920	62.400	63.920	58.085	3,500
2022-11-25	63.690	64.400	63.540	64.300	58.430	1,285
2022-11-24	63.680	64.080	63.280	63.970	58.131	163,645
2022-11-23	62.430	63.580	62.320	62.550	56.840	1,073
2022-11-22	61.530	61.530	61.530	61.530	55.913	0
2022-11-21	61.020	61.020	60.780	61.020	55.450	262,000
2022-11-18	61.820	61.820	61.820	61.820	56.177	0
2022-11-17	62.600	62.600	62.380	62.380	56.686	68
2022-11-16	65.684	65.684	63.670	63.670	57.858	682
2022-11-15	65.260	65.860	65.260	65.840	59.830	600,277
2022-11-14	64.980	65.560	64.460	65.230	59.276	2,258
2022-11-11	64.220	66.240	64.220	64.220	58.358	15,262
2022-11-10	62.430	64.210	60.918	64.210	58.349	1,074
2022-11-09	63.280	63.880	62.630	62.630	56.913	796
2022-11-08	63.020	63.640	62.200	63.460	57.667	1,052
2022-11-07	64.600	64.760	62.650	62.650	56.931	1,465
2022-11-04	61.300	65.900	61.300	65.900	59.884	3,355
2022-11-03	60.220	60.220	58.360	60.220	54.723	523
2022-11-02	61.490	61.800	60.540	60.940	55.377	6,753
2022-11-01	59.140	61.700	59.140	60.530	55.005	17,624
2022-10-31	58.560	58.560	57.500	58.560	53.214	5,991
2022-10-28	59.140	59.140	58.040	58.370	53.042	3,692
2022-10-27	60.050	60.670	58.960	60.670	55.132	4,653
2022-10-26	55.960	62.060	54.350	54.350	49.389	12,160
2022-10-25	55.300	55.960	54.980	55.940	50.834	42,032
2022-10-24	57.080	57.080	55.780	55.870	50.770	1,264
2022-10-21	54.220	56.500	53.840	56.480	51.324	4,593
2022-10-20	55.880	56.500	55.880	55.980	50.870	6,845
2022-10-19	53.660	54.080	53.620	53.940	49.016	1,324
2022-10-18	54.570	56.520	54.420	54.420	49.452	8,044
2022-10-17	54.716	55.420	54.716	55.380	50.325	8,485
2022-10-14	54.310	55.760	53.410	53.410	48.535	18,275
2022-10-13	54.430	54.576	52.360	54.460	49.489	5,795

← NewerPage 17 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.