Lundin Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 238.10 | 245.35 | 238.10 | 243.25 | 242.91 | 31,451 |
| 2026-05-05 | 229.30 | 234.10 | 229.30 | 231.25 | 230.92 | 587,394 |
| 2026-05-01 | 233.25 | 233.25 | 233.25 | 233.25 | 232.92 | 0 |
| 2026-04-30 | 230.50 | 236.20 | 230.50 | 236.00 | 235.67 | 102,737 |
| 2026-04-29 | 232.25 | 236.20 | 231.00 | 231.00 | 230.67 | 4,137 |
| 2026-04-28 | 249.35 | 249.35 | 231.60 | 232.25 | 231.92 | 30,012 |
| 2026-04-27 | 250.40 | 250.40 | 246.25 | 246.25 | 245.90 | 584,576 |
| 2026-04-24 | 253.25 | 253.40 | 250.00 | 251.00 | 250.65 | 12,843 |
| 2026-04-23 | 255.25 | 258.65 | 249.60 | 257.75 | 257.39 | 9,624 |
| 2026-04-22 | 253.90 | 257.00 | 253.90 | 257.00 | 256.64 | 6,496 |
| 2026-04-21 | 266.20 | 266.20 | 255.70 | 258.00 | 257.64 | 3,849 |
| 2026-04-20 | 268.20 | 268.20 | 264.15 | 264.75 | 264.38 | 4,124 |
| 2026-04-17 | 276.00 | 283.35 | 268.10 | 276.25 | 275.86 | 31,261 |
| 2026-04-16 | 272.75 | 277.50 | 269.10 | 269.75 | 269.37 | 15,076 |
| 2026-04-15 | 269.80 | 273.70 | 269.80 | 270.75 | 270.37 | 4,775 |
| 2026-04-14 | 262.75 | 268.00 | 262.70 | 265.25 | 264.88 | 6,917 |
| 2026-04-13 | 262.20 | 262.20 | 257.10 | 261.25 | 260.88 | 10,555 |
| 2026-04-10 | 253.50 | 261.25 | 253.30 | 261.25 | 260.88 | 8,482 |
| 2026-04-09 | 254.75 | 256.65 | 251.50 | 253.00 | 252.64 | 546 |
| 2026-04-08 | 251.75 | 255.80 | 251.75 | 255.75 | 255.39 | 8,747 |
| 2026-04-07 | 237.50 | 237.50 | 233.60 | 234.50 | 234.17 | 6,536 |
| 2026-04-02 | 238.75 | 238.75 | 231.40 | 238.75 | 238.41 | 2,994 |
| 2026-04-01 | 234.00 | 241.90 | 234.00 | 240.75 | 240.41 | 74,899 |
| 2026-03-31 | 221.00 | 225.60 | 221.00 | 223.50 | 223.18 | 137,870 |
| 2026-03-30 | 218.00 | 221.80 | 216.00 | 216.50 | 216.19 | 13,159 |
| 2026-03-27 | 213.50 | 218.20 | 213.10 | 218.00 | 217.69 | 23,829 |
| 2026-03-26 | 219.80 | 219.80 | 215.00 | 215.00 | 214.70 | 4,797 |
| 2026-03-25 | 221.20 | 226.00 | 221.20 | 223.75 | 223.43 | 44,734 |
| 2026-03-24 | 216.00 | 216.00 | 211.20 | 215.75 | 215.45 | 4,088 |
| 2026-03-23 | 203.00 | 221.00 | 196.40 | 214.50 | 214.20 | 13,455 |
| 2026-03-20 | 208.75 | 211.60 | 203.40 | 205.65 | 205.36 | 21,310 |
| 2026-03-19 | 214.20 | 214.20 | 200.80 | 207.20 | 206.91 | 37,891 |
| 2026-03-18 | 231.00 | 234.40 | 224.00 | 224.00 | 223.50 | 39,400 |
| 2026-03-17 | 236.00 | 238.40 | 231.40 | 231.50 | 230.98 | 65,402 |
| 2026-03-16 | 237.00 | 241.00 | 233.50 | 234.50 | 233.97 | 46,006 |
| 2026-03-13 | 245.40 | 245.40 | 236.40 | 236.50 | 235.97 | 6,641 |
| 2026-03-12 | 249.75 | 250.40 | 243.90 | 247.00 | 246.44 | 12,027 |
| 2026-03-11 | 245.75 | 249.20 | 242.60 | 244.25 | 243.70 | 15,430 |
| 2026-03-10 | 238.20 | 250.00 | 238.20 | 248.50 | 247.94 | 31,776 |
| 2026-03-09 | 225.00 | 225.00 | 216.60 | 223.25 | 222.75 | 54,632 |
| 2026-03-06 | 247.25 | 250.60 | 236.70 | 238.25 | 237.71 | 39,965 |
| 2026-03-05 | 264.75 | 265.60 | 249.75 | 249.75 | 249.19 | 38,637 |
| 2026-03-04 | 263.50 | 273.20 | 262.40 | 263.25 | 262.66 | 14,391 |
| 2026-03-03 | 273.20 | 273.20 | 260.40 | 268.25 | 267.65 | 7,721 |
| 2026-03-02 | 291.75 | 293.40 | 282.60 | 285.75 | 285.11 | 22,983 |
| 2026-02-27 | 286.00 | 291.40 | 283.00 | 289.75 | 289.10 | 10,565 |
| 2026-02-26 | 285.25 | 287.20 | 271.20 | 277.75 | 277.13 | 60,820 |
| 2026-02-25 | 294.40 | 299.00 | 294.40 | 296.25 | 295.58 | 26,630 |
| 2026-02-24 | 274.90 | 285.60 | 274.90 | 285.25 | 284.61 | 33,498 |
| 2026-02-23 | 261.25 | 269.00 | 257.90 | 265.75 | 265.15 | 51,462 |
| 2026-02-20 | 235.75 | 255.80 | 235.40 | 253.25 | 252.68 | 49,036 |
| 2026-02-19 | 232.00 | 234.80 | 225.00 | 234.25 | 233.72 | 17,272 |
| 2026-02-18 | 223.25 | 229.80 | 223.20 | 229.00 | 228.48 | 56,022 |
| 2026-02-17 | 226.00 | 226.00 | 215.20 | 220.25 | 219.75 | 15,369 |
| 2026-02-16 | 228.25 | 230.60 | 228.00 | 228.25 | 227.74 | 9,356 |
| 2026-02-13 | 229.50 | 229.50 | 224.00 | 229.50 | 228.98 | 12,573 |
| 2026-02-12 | 234.50 | 236.10 | 228.75 | 228.75 | 228.24 | 15,733 |
| 2026-02-11 | 227.20 | 232.60 | 227.20 | 230.00 | 229.48 | 9,225 |
| 2026-02-10 | 225.80 | 225.80 | 222.00 | 225.75 | 225.24 | 23,843 |
| 2026-02-09 | 220.60 | 228.30 | 220.60 | 228.25 | 227.74 | 2,700 |
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.