Lundin Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	59.500	61.640	59.500	61.640	55.274	4,713
2022-07-15	58.390	58.390	56.160	58.390	52.360	32,973
2022-07-14	58.580	58.580	54.940	56.870	50.997	84,477
2022-07-13	60.150	60.150	59.100	60.010	53.813	32,392
2022-07-12	61.916	61.916	61.000	61.850	55.463	28,056
2022-07-11	62.759	62.759	62.408	62.460	56.010	13,678
2022-07-08	64.820	64.820	63.240	63.670	57.095	30,635
2022-07-07	60.680	65.280	60.680	64.130	57.507	48,191
2022-07-06	60.760	61.140	58.073	58.160	52.154	345,021
2022-07-05	63.360	63.360	59.680	60.880	54.593	28,505
2022-07-04	63.521	63.521	62.784	63.270	56.736	54,861
2022-07-01	64.530	64.530	62.604	64.530	57.866	11,448
2022-06-30	65.000	65.000	63.580	64.530	57.866	14,334
2022-06-29	69.480	69.480	65.990	65.990	59.175	38,801
2022-06-28	69.240	70.960	69.240	69.300	62.143	13,196
2022-06-27	67.160	68.800	67.160	68.430	61.363	15,902
2022-06-24	65.820	65.820	65.820	65.820	59.023	0
2022-06-23	70.180	70.180	66.150	66.150	59.318	68,039
2022-06-22	72.120	72.120	70.680	70.680	63.381	8,535
2022-06-21	74.710	75.260	74.380	74.690	66.976	12,206
2022-06-20	73.090	73.090	71.700	73.090	65.542	7,194
2022-06-17	75.010	75.220	72.510	72.510	65.022	4,824
2022-06-16	76.500	76.500	74.340	74.380	66.698	1,506
2022-06-15	78.690	79.140	78.440	78.530	70.420	8,727
2022-06-14	79.630	79.960	77.780	79.960	71.702	16,398
2022-06-13	80.440	80.440	79.624	79.690	71.460	11,152
2022-06-10	85.940	85.940	83.000	83.240	74.643	16,510
2022-06-09	86.420	86.420	86.040	86.160	77.262	9,515
2022-06-08	87.670	87.960	86.920	87.960	78.876	5,870
2022-06-07	86.480	86.480	86.250	86.250	77.343	6,881
2022-06-06	86.150	86.150	86.150	86.150	77.253	0
2022-06-01	86.080	86.080	84.200	84.470	75.121	141,483
2022-05-31	86.120	86.120	84.630	84.630	75.263	7,239
2022-05-30	85.150	86.080	84.920	84.920	75.521	228,037
2022-05-27	84.485	85.014	84.485	84.780	75.397	12,247
2022-05-26	84.610	84.610	84.610	84.610	75.246	0
2022-05-25	82.920	82.920	82.420	82.920	73.743	1,776
2022-05-24	82.590	84.080	82.350	82.350	73.236	28,529
2022-05-23	82.550	84.500	82.550	82.550	73.414	46,646
2022-05-20	84.090	85.000	82.550	82.550	73.414	148,548
2022-05-19	80.470	82.920	78.400	82.920	73.743	40,458
2022-05-18	81.330	81.920	80.560	80.790	71.848	219,475
2022-05-17	80.440	82.780	80.440	81.000	72.035	58,330
2022-05-16	77.610	78.604	77.000	78.390	69.714	60,756
2022-05-13	77.360	78.020	77.360	77.950	69.323	59,059
2022-05-12	77.880	77.880	75.100	77.560	68.976	8,910
2022-05-11	79.010	80.800	78.020	80.470	71.564	18,616
2022-05-10	80.770	81.940	79.010	79.010	70.265	47,035
2022-05-09	84.095	84.095	80.210	80.210	71.333	35,677
2022-05-06	85.900	85.900	83.320	84.230	74.908	16,489
2022-05-05	88.430	90.600	86.200	86.200	76.660	58,768
2022-05-04	87.930	89.627	87.040	87.150	77.505	13,404
2022-05-03	89.310	89.820	88.600	89.240	79.363	65,103
2022-04-29	90.120	92.680	89.400	91.040	80.964	120,569
2022-04-28	90.640	90.640	86.200	87.720	78.011	40,128
2022-04-27	88.990	90.720	88.868	89.800	79.861	6,459
2022-04-26	90.540	90.540	88.000	88.040	78.296	86,610
2022-04-25	90.660	90.660	88.000	89.700	79.772	62,798
2022-04-22	97.335	97.960	93.940	94.400	83.952	159,007
2022-04-21	102.20	102.20	99.340	99.560	88.541	96,305

← NewerPage 19 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.