Lundin Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	103.75	103.75	101.95	102.49	91.147	81,004
2022-04-19	105.18	105.43	103.00	104.38	92.823	20,841
2022-04-14	99.540	101.24	99.540	101.24	90.035	512,503
2022-04-13	98.060	99.040	98.060	99.035	88.074	55,630
2022-04-12	96.570	98.826	96.570	98.275	87.398	20,751
2022-04-11	95.220	96.060	94.600	94.950	84.441	43,290
2022-04-08	94.790	97.680	94.790	94.790	84.299	20,679
2022-04-07	95.514	95.514	92.700	92.700	82.440	25,316
2022-04-06	95.920	98.060	95.600	95.710	85.117	460,682
2022-04-05	99.120	101.14	96.160	96.470	85.793	253,622
2022-04-04	96.992	100.00	96.992	99.090	88.123	88,362
2022-04-01	95.374	95.374	94.877	95.370	84.815	16,643
2022-03-31	94.525	95.344	94.150	94.475	84.019	63,617
2022-03-30	95.450	97.200	94.375	94.725	84.241	56,048
2022-03-29	97.275	98.000	93.900	94.250	83.819	10,495
2022-03-28	98.300	98.400	97.450	98.100	87.243	6,547
2022-03-25	97.367	99.100	97.367	97.725	86.909	50,650
2022-03-24	95.125	97.825	95.121	97.825	86.998	19,300
2022-03-23	95.150	95.900	94.478	95.650	83.730	12,847
2022-03-22	95.500	97.350	94.400	94.525	82.745	14,668
2022-03-21	92.500	96.075	92.500	96.075	84.102	149,100
2022-03-18	92.400	92.500	90.675	90.675	79.375	4,432
2022-03-17	88.750	91.900	88.750	91.450	80.054	265,435
2022-03-16	88.675	90.450	88.675	88.675	77.624	9,191
2022-03-15	87.550	87.550	85.500	87.375	76.486	31,884
2022-03-14	92.700	92.700	89.625	89.625	78.456	19,896
2022-03-11	96.575	97.200	94.450	95.550	83.643	18,034
2022-03-10	97.075	98.005	96.150	96.150	84.168	78,141
2022-03-09	100.83	102.00	96.150	97.250	85.131	51,517
2022-03-08	99.675	103.90	99.600	103.05	90.208	61,130
2022-03-07	101.58	104.00	97.750	101.73	89.048	29,701
2022-03-04	97.250	100.30	92.350	99.300	86.925	76,972
2022-03-03	95.700	97.100	95.700	96.575	84.540	31,744
2022-03-02	92.900	95.700	92.900	94.025	82.308	21,218
2022-03-01	91.200	92.850	89.100	90.750	79.441	97,988
2022-02-28	87.625	88.400	86.900	87.125	76.267	14,844
2022-02-25	83.425	85.700	80.800	80.800	70.731	15,353
2022-02-24	83.325	83.325	81.700	83.325	72.941	32,982
2022-02-23	84.700	85.650	84.342	84.350	73.838	20,620
2022-02-22	86.000	86.000	81.850	85.050	74.451	100,621
2022-02-21	87.550	87.550	82.750	87.550	76.640	111,632
2022-02-18	89.225	91.350	87.300	87.550	76.640	111,493
2022-02-17	87.825	88.025	86.650	88.025	77.055	28,916
2022-02-16	87.950	89.350	87.475	87.475	76.574	23,303
2022-02-15	87.500	89.100	87.500	87.650	76.727	16,712
2022-02-14	87.950	88.350	83.450	88.350	77.340	233,243
2022-02-11	88.950	89.950	87.300	87.625	76.705	65,916
2022-02-10	86.625	89.125	85.500	89.125	78.018	109,773
2022-02-09	80.300	84.800	80.300	84.500	73.970	76,172
2022-02-08	78.000	79.350	77.800	79.350	69.461	64,545
2022-02-07	77.350	78.544	77.350	78.225	68.477	12,141
2022-02-04	75.925	76.893	75.300	76.725	67.164	35,994
2022-02-03	77.725	78.200	76.600	77.200	67.579	227,192
2022-02-02	78.300	78.950	76.450	76.725	67.164	202,711
2022-02-01	78.000	78.750	78.000	78.325	68.564	124,997
2022-01-31	76.324	78.850	76.324	78.850	69.024	7,153
2022-01-28	76.500	76.500	74.850	75.950	66.485	11,703
2022-01-27	76.500	78.400	76.500	77.150	67.536	17,484
2022-01-26	77.600	78.250	77.600	78.150	68.411	74,285
2022-01-25	76.075	76.900	75.100	75.450	66.047	218,606

← NewerPage 20 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.