Lundin Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 239.00 | 245.10 | 237.50 | 240.00 | 239.81 | 6,965 |
| 2026-07-29 | 237.50 | 241.10 | 236.80 | 238.00 | 237.82 | 1,728 |
| 2026-07-28 | 244.50 | 244.50 | 233.05 | 244.50 | 244.31 | 9,767 |
| 2026-07-27 | 244.00 | 254.40 | 239.80 | 243.50 | 243.31 | 9,807 |
| 2026-07-24 | 251.50 | 253.50 | 248.35 | 249.00 | 248.81 | 1,354 |
| 2026-07-23 | 254.00 | 258.60 | 251.10 | 252.25 | 252.06 | 3,409 |
| 2026-07-22 | 250.00 | 256.70 | 243.50 | 243.50 | 243.31 | 1,745 |
| 2026-07-21 | 237.50 | 246.80 | 237.50 | 244.50 | 244.31 | 9,549 |
| 2026-07-20 | 229.00 | 233.50 | 227.20 | 233.50 | 233.32 | 3,444 |
| 2026-07-17 | 227.15 | 227.15 | 222.50 | 223.50 | 223.33 | 9,637 |
| 2026-07-16 | 235.20 | 235.20 | 231.00 | 231.00 | 230.82 | 1,818 |
| 2026-07-15 | 243.00 | 243.00 | 236.80 | 237.00 | 236.82 | 4,111 |
| 2026-07-14 | 236.30 | 243.70 | 236.30 | 243.00 | 242.81 | 4,173 |
| 2026-07-13 | 238.50 | 238.50 | 234.00 | 235.00 | 234.82 | 3,241 |
| 2026-07-10 | 234.50 | 237.00 | 234.40 | 237.00 | 236.82 | 27,078 |
| 2026-07-09 | 223.90 | 232.30 | 223.90 | 231.50 | 231.32 | 13,513 |
| 2026-07-08 | 226.10 | 226.10 | 216.20 | 216.50 | 216.33 | 9,909 |
| 2026-07-07 | 233.30 | 233.30 | 226.90 | 227.00 | 226.82 | 7,092 |
| 2026-07-06 | 238.20 | 238.20 | 236.70 | 238.00 | 237.82 | 1,027 |
| 2026-07-03 | 238.00 | 239.80 | 238.00 | 239.00 | 238.82 | 33,312 |
| 2026-07-02 | 236.00 | 237.50 | 231.50 | 235.00 | 234.82 | 42,854 |
| 2026-07-01 | 236.00 | 236.00 | 228.85 | 236.00 | 235.82 | 16,238 |
| 2026-06-30 | 232.50 | 237.50 | 232.50 | 233.75 | 233.57 | 10,871 |
| 2026-06-29 | 231.00 | 232.10 | 227.10 | 227.50 | 227.32 | 5,260 |
| 2026-06-26 | 230.00 | 234.50 | 226.50 | 233.25 | 233.07 | 9,984 |
| 2026-06-25 | 226.05 | 232.40 | 226.05 | 230.50 | 230.32 | 5,581 |
| 2026-06-24 | 238.00 | 238.20 | 223.90 | 226.25 | 226.08 | 17,217 |
| 2026-06-23 | 244.00 | 244.00 | 239.00 | 239.50 | 239.32 | 10,185 |
| 2026-06-22 | 250.50 | 252.30 | 248.80 | 250.00 | 249.81 | 4,669 |
| 2026-06-19 | 250.00 | 250.00 | 250.00 | 250.00 | 249.81 | 0 |
| 2026-06-18 | 261.75 | 266.90 | 257.40 | 257.50 | 257.30 | 15,727 |
| 2026-06-17 | 274.25 | 280.00 | 269.25 | 269.25 | 269.04 | 6,417 |
| 2026-06-16 | 267.25 | 272.50 | 267.20 | 271.75 | 271.54 | 16,008 |
| 2026-06-15 | 265.80 | 273.10 | 265.80 | 267.25 | 267.04 | 19,378 |
| 2026-06-12 | 251.30 | 259.50 | 251.30 | 255.00 | 254.80 | 27,569 |
| 2026-06-11 | 245.40 | 250.20 | 245.40 | 249.00 | 248.81 | 5,259 |
| 2026-06-10 | 250.90 | 250.90 | 242.90 | 245.50 | 245.31 | 4,270 |
| 2026-06-09 | 257.00 | 261.00 | 254.75 | 254.75 | 254.55 | 7,727 |
| 2026-06-08 | 257.00 | 260.90 | 256.00 | 260.25 | 260.05 | 11,907 |
| 2026-06-05 | 283.40 | 283.40 | 265.35 | 266.50 | 266.29 | 5,349 |
| 2026-06-04 | 285.75 | 290.00 | 280.50 | 288.75 | 288.53 | 9,405 |
| 2026-06-03 | 294.80 | 294.80 | 287.30 | 288.75 | 288.34 | 4,316 |
| 2026-06-02 | 286.00 | 293.85 | 286.00 | 293.75 | 293.33 | 7,295 |
| 2026-06-01 | 276.00 | 280.10 | 272.10 | 278.75 | 278.36 | 54,253 |
| 2026-05-29 | 278.75 | 281.20 | 273.20 | 278.50 | 278.11 | 4,674 |
| 2026-05-28 | 266.75 | 274.10 | 262.70 | 274.00 | 273.61 | 8,551 |
| 2026-05-27 | 263.25 | 265.25 | 258.80 | 265.25 | 264.88 | 1,613 |
| 2026-05-26 | 266.10 | 266.10 | 261.90 | 262.25 | 261.88 | 5,274 |
| 2026-05-22 | 257.00 | 260.70 | 256.10 | 257.25 | 256.89 | 4,927 |
| 2026-05-21 | 255.25 | 255.25 | 252.90 | 255.25 | 254.89 | 7,920 |
| 2026-05-20 | 256.00 | 259.60 | 250.90 | 258.50 | 258.13 | 13,194 |
| 2026-05-19 | 258.20 | 258.20 | 252.00 | 253.75 | 253.39 | 21,259 |
| 2026-05-18 | 265.25 | 268.45 | 258.70 | 265.25 | 264.88 | 14,954 |
| 2026-05-15 | 276.10 | 276.10 | 261.00 | 265.00 | 264.63 | 10,900 |
| 2026-05-14 | 280.50 | 280.50 | 280.50 | 280.50 | 280.10 | 0 |
| 2026-05-13 | 277.90 | 286.50 | 277.90 | 286.50 | 286.10 | 14,504 |
| 2026-05-12 | 261.75 | 267.30 | 256.90 | 265.00 | 264.63 | 60,717 |
| 2026-05-11 | 251.50 | 261.20 | 248.70 | 260.75 | 260.38 | 6,413 |
| 2026-05-08 | 247.40 | 252.40 | 247.40 | 248.00 | 247.65 | 6,673 |
| 2026-05-07 | 249.10 | 259.10 | 249.10 | 255.75 | 255.39 | 28,334 |
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.