Lundin Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	54.180	54.720	53.300	53.830	48.916	15,359
2022-10-11	53.990	54.280	53.060	53.880	48.962	2,978
2022-10-10	54.560	56.480	54.480	54.560	49.580	9,613
2022-10-07	56.120	56.120	54.140	54.560	49.580	6,729
2022-10-06	57.200	57.980	56.120	56.120	50.997	10,016
2022-10-05	57.680	57.680	55.700	56.550	51.388	13,388
2022-10-04	57.680	58.720	57.680	58.720	53.360	235,266
2022-10-03	55.920	58.270	55.720	58.270	52.951	9,038
2022-09-30	55.840	57.540	55.760	57.120	51.906	11,061
2022-09-29	56.360	56.360	54.960	55.560	50.488	20,803
2022-09-28	54.010	54.960	52.700	54.800	49.798	101,650
2022-09-27	52.680	54.740	52.520	54.350	49.389	129,293
2022-09-26	53.660	53.660	52.180	53.070	48.226	22,752
2022-09-23	56.408	56.408	52.580	52.690	47.880	6,407
2022-09-22	57.850	58.600	57.450	57.450	52.206	8,953
2022-09-21	58.480	59.020	58.180	58.470	53.133	64,384
2022-09-20	58.220	58.220	57.834	57.940	52.651	22,897
2022-09-16	57.320	57.600	55.580	57.480	52.233	63,530
2022-09-15	57.240	58.120	57.000	57.000	51.797	1,638
2022-09-14	59.480	59.480	56.720	57.160	51.942	2,796
2022-09-13	59.720	61.120	58.880	59.610	54.169	52,117
2022-09-12	58.840	59.660	58.840	59.630	54.187	35,921
2022-09-09	57.240	58.700	57.240	58.150	52.842	64,767
2022-09-08	55.700	55.700	54.840	55.700	50.616	18,679
2022-09-07	54.800	54.800	53.420	54.320	49.361	22,639
2022-09-06	55.220	56.840	55.220	55.300	50.252	30,534
2022-09-05	54.940	56.020	54.940	54.940	49.925	28,556
2022-09-02	53.110	54.980	52.540	54.940	49.925	36,130
2022-09-01	54.400	54.400	52.800	52.920	48.089	29,186
2022-08-31	56.140	56.140	54.960	55.940	50.163	42,809
2022-08-30	58.740	58.740	55.800	55.910	50.136	17,767
2022-08-26	60.660	61.180	59.200	59.360	53.230	12,890
2022-08-25	60.750	61.500	59.520	59.740	53.570	26,507
2022-08-24	60.640	60.640	59.180	60.600	54.342	2,644
2022-08-23	56.520	59.540	56.520	59.500	53.355	228,377
2022-08-22	56.100	56.100	55.100	56.100	50.306	2,050
2022-08-19	57.280	57.280	55.850	55.850	50.082	26,886
2022-08-18	57.620	57.780	57.620	57.780	51.813	2,174
2022-08-17	59.680	59.680	56.100	58.310	52.288	2,398
2022-08-16	58.860	59.500	58.080	59.210	53.095	1,422
2022-08-15	58.240	58.240	56.640	58.240	52.225	14,989
2022-08-12	57.120	57.140	56.720	57.080	51.185	6,941
2022-08-11	55.500	57.600	55.500	56.810	50.943	9,420
2022-08-10	54.550	55.180	53.960	55.180	49.481	3,726
2022-08-09	54.720	54.720	53.680	53.700	48.154	452,971
2022-08-08	54.740	54.740	53.860	54.520	48.890	617,913
2022-08-05	53.930	54.920	53.794	53.970	48.396	20,395
2022-08-04	52.570	54.220	52.520	54.140	48.549	18,224
2022-08-03	53.570	54.160	52.890	52.890	47.428	43,583
2022-08-02	55.100	55.100	53.260	53.710	48.163	674,046
2022-08-01	57.860	58.000	55.600	57.860	51.885	47,912
2022-07-29	56.700	58.700	56.700	57.860	51.885	586,429
2022-07-28	56.960	56.960	54.000	55.080	49.392	435,852
2022-07-27	57.120	57.780	57.120	57.460	51.526	329,826
2022-07-26	57.930	59.480	57.400	57.400	51.472	26,822
2022-07-25	59.610	59.880	58.340	58.500	52.458	8,341
2022-07-22	60.080	60.080	59.937	59.970	53.777	12,210
2022-07-21	60.000	60.000	58.970	58.970	52.880	10,438
2022-07-20	60.900	61.461	60.120	60.710	54.440	6,751
2022-07-19	60.980	60.980	60.031	60.840	54.557	19,560

← NewerPage 18 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.