Lundin Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	76.400	76.400	72.300	74.225	64.975	232,594
2022-01-21	79.500	79.500	78.450	79.450	69.549	47,224
2022-01-20	79.750	80.800	79.750	80.000	70.030	44,489
2022-01-19	79.150	80.550	78.558	79.350	69.461	47,541
2022-01-18	79.725	79.950	78.250	79.950	69.987	18,189
2022-01-17	77.950	79.450	77.950	79.450	69.549	23,141
2022-01-14	78.000	78.000	75.200	75.200	65.829	81,577
2022-01-13	77.600	79.000	77.600	77.750	68.061	104,643
2022-01-12	72.309	76.275	72.309	76.275	66.770	23,847
2022-01-11	71.200	71.200	70.700	70.900	62.064	18,419
2022-01-10	72.900	72.900	71.050	71.250	62.371	25,226
2022-01-07	72.100	72.100	71.625	71.625	62.699	318,550
2022-01-06	71.075	71.075	71.075	71.075	62.218	0
2022-01-05	72.000	73.225	72.000	73.225	64.100	174,440
2022-01-04	71.225	72.650	71.225	71.225	62.349	80,966
2021-12-31	70.575	70.575	70.575	70.575	61.780	0
2021-12-30	69.975	70.750	69.800	70.150	61.408	460,620
2021-12-29	69.025	70.000	69.025	69.025	60.423	25,764
2021-12-24	66.850	66.850	66.850	66.850	58.519	0
2021-12-23	66.475	67.350	66.475	66.475	58.191	1,115,642
2021-12-22	64.900	66.750	64.900	64.900	56.812	1,492,727
2021-12-21	64.044	66.550	64.044	64.475	56.440	183,037
2021-12-20	72.643	72.643	65.000	71.250	62.371	228,757
2021-12-17	75.863	77.000	75.863	76.000	66.529	96,303
2021-12-16	75.450	76.321	75.450	76.050	66.573	16,047
2021-12-15	76.400	76.400	73.500	74.050	64.822	11,578
2021-12-14	78.000	78.000	77.100	78.000	68.280	7,201
2021-12-13	77.250	77.908	77.000	77.375	67.733	7,509
2021-12-10	78.075	79.000	76.749	78.550	68.761	22,490
2021-12-09	77.075	77.745	77.050	77.525	67.864	13,285
2021-12-08	77.700	78.390	77.700	77.800	68.105	20,970
2021-12-07	75.700	78.825	75.700	78.825	69.002	30,914
2021-12-06	73.225	74.500	72.750	73.700	64.516	76,235
2021-12-03	74.000	74.200	72.850	73.075	63.968	4,073
2021-12-02	71.675	73.775	70.500	73.775	64.581	41,357
2021-12-01	71.500	72.825	71.500	72.825	63.194	35,926
2021-11-30	72.750	72.750	70.600	70.825	61.459	24,723
2021-11-29	72.400	72.400	71.350	72.300	62.739	6,597
2021-11-26	71.400	71.400	70.400	70.925	61.545	29,497
2021-11-25	74.225	75.850	73.743	73.750	63.997	10,811
2021-11-24	74.203	74.203	73.650	73.675	63.932	66,736
2021-11-23	74.150	74.150	72.512	72.550	62.956	32,435
2021-11-22	75.175	77.050	74.500	76.875	66.709	13,830
2021-11-19	74.025	74.900	73.921	74.400	64.561	1,810
2021-11-18	74.000	74.000	73.703	73.750	63.997	2,354
2021-11-17	75.300	75.300	74.600	75.125	65.190	1,492
2021-11-16	74.550	75.100	74.550	75.100	65.168	2,743
2021-11-15	76.650	76.650	74.150	74.375	64.539	6,417
2021-11-12	75.425	77.000	74.750	76.825	66.665	78,805
2021-11-11	74.500	75.775	74.500	75.775	65.754	25,520
2021-11-10	74.400	74.400	73.550	74.325	64.496	1,839
2021-11-09	76.250	76.250	73.400	75.825	65.797	1,884
2021-11-08	75.800	75.800	75.000	75.275	65.320	1,487
2021-11-05	76.000	76.000	75.751	75.850	65.819	577
2021-11-04	75.350	75.350	74.600	75.350	65.385	1,646
2021-11-03	75.075	76.500	74.600	74.875	64.973	6,819
2021-11-02	76.700	76.700	74.750	75.550	65.559	2,529
2021-11-01	74.275	77.850	74.050	77.750	67.468	10,864
2021-10-29	72.125	72.375	70.507	72.375	62.804	41,857
2021-10-28	70.175	70.950	68.650	70.850	61.480	178,060

← NewerPage 21 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.