Lundin Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 214.25 | 221.40 | 212.80 | 219.25 | 218.76 | 4,335 |
| 2026-02-05 | 217.25 | 218.20 | 210.50 | 211.00 | 210.53 | 57,153 |
| 2026-02-04 | 237.00 | 240.60 | 222.75 | 222.75 | 222.25 | 13,574 |
| 2026-02-03 | 227.80 | 237.00 | 227.80 | 235.75 | 235.22 | 27,016 |
| 2026-02-02 | 224.00 | 226.00 | 210.20 | 223.50 | 223.00 | 41,023 |
| 2026-01-30 | 231.50 | 231.50 | 224.40 | 231.50 | 230.98 | 16,564 |
| 2026-01-29 | 235.50 | 253.20 | 233.00 | 238.75 | 238.21 | 111,654 |
| 2026-01-28 | 232.20 | 236.20 | 232.20 | 233.00 | 232.48 | 9,104 |
| 2026-01-27 | 229.50 | 230.25 | 225.20 | 230.25 | 229.73 | 2,029 |
| 2026-01-26 | 222.90 | 236.80 | 222.90 | 234.00 | 233.47 | 63,858 |
| 2026-01-23 | 214.00 | 221.20 | 204.50 | 220.50 | 220.00 | 26,962 |
| 2026-01-22 | 238.00 | 238.00 | 215.40 | 215.75 | 215.26 | 22,232 |
| 2026-01-21 | 236.50 | 243.60 | 236.50 | 241.50 | 240.96 | 62,001 |
| 2026-01-20 | 229.75 | 231.60 | 226.20 | 231.25 | 230.73 | 9,243 |
| 2026-01-19 | 232.75 | 233.00 | 226.40 | 229.75 | 229.23 | 136,683 |
| 2026-01-16 | 226.40 | 226.40 | 223.40 | 226.25 | 225.74 | 4,828 |
| 2026-01-15 | 228.50 | 229.25 | 222.00 | 229.25 | 228.73 | 59,120 |
| 2026-01-14 | 221.40 | 228.30 | 221.40 | 226.00 | 225.49 | 54,008 |
| 2026-01-13 | 223.25 | 225.20 | 220.20 | 221.75 | 221.25 | 16,513 |
| 2026-01-12 | 220.80 | 224.80 | 220.80 | 223.75 | 223.25 | 9,318 |
| 2026-01-09 | 208.60 | 216.25 | 208.60 | 216.25 | 215.76 | 57,332 |
| 2026-01-08 | 205.60 | 205.60 | 201.60 | 204.40 | 203.94 | 9,847 |
| 2026-01-07 | 211.75 | 212.60 | 199.40 | 206.20 | 205.74 | 56,015 |
| 2026-01-06 | 213.25 | 213.25 | 213.25 | 213.25 | 212.77 | 0 |
| 2026-01-05 | 203.80 | 212.25 | 203.80 | 212.25 | 211.77 | 30,548 |
| 2026-01-02 | 198.20 | 204.21 | 197.65 | 197.65 | 197.21 | 11,830 |
| 2025-12-31 | 191.20 | 191.20 | 191.20 | 191.20 | 190.77 | 0 |
| 2025-12-30 | 197.70 | 200.20 | 197.70 | 198.65 | 198.20 | 9,172 |
| 2025-12-29 | 195.80 | 200.60 | 192.60 | 194.30 | 193.86 | 5,163 |
| 2025-12-24 | 199.45 | 199.45 | 199.45 | 199.45 | 199.00 | 0 |
| 2025-12-23 | 196.45 | 199.10 | 196.20 | 197.65 | 197.21 | 9,697 |
| 2025-12-22 | 191.60 | 195.20 | 191.60 | 195.20 | 194.76 | 13,278 |
| 2025-12-19 | 189.70 | 192.00 | 189.70 | 190.00 | 189.57 | 3,295 |
| 2025-12-18 | 188.80 | 191.00 | 187.10 | 188.10 | 187.68 | 22,190 |
| 2025-12-17 | 189.50 | 192.30 | 189.50 | 189.50 | 189.07 | 2,756 |
| 2025-12-16 | 187.70 | 189.50 | 185.60 | 188.50 | 188.08 | 3,995 |
| 2025-12-15 | 184.70 | 188.70 | 184.70 | 185.90 | 185.48 | 3,460 |
| 2025-12-12 | 182.40 | 190.40 | 181.70 | 182.10 | 181.69 | 9,910 |
| 2025-12-11 | 178.90 | 182.00 | 177.90 | 181.40 | 180.99 | 10,088 |
| 2025-12-10 | 173.40 | 177.20 | 173.40 | 177.20 | 176.80 | 4,350 |
| 2025-12-09 | 171.50 | 171.50 | 169.50 | 171.50 | 171.11 | 3,724 |
| 2025-12-08 | 175.20 | 177.60 | 173.55 | 174.70 | 174.31 | 6,861 |
| 2025-12-05 | 177.60 | 179.40 | 175.60 | 175.60 | 175.21 | 4,803 |
| 2025-12-04 | 179.60 | 182.00 | 177.60 | 182.00 | 181.59 | 3,754 |
| 2025-12-03 | 174.10 | 179.00 | 174.10 | 177.60 | 177.02 | 7,344 |
| 2025-12-02 | 174.10 | 174.50 | 172.00 | 172.00 | 171.43 | 1,987 |
| 2025-12-01 | 176.60 | 178.80 | 172.60 | 174.00 | 173.43 | 12,312 |
| 2025-11-28 | 173.50 | 177.00 | 172.60 | 177.00 | 176.42 | 4,781 |
| 2025-11-27 | 172.60 | 172.60 | 170.40 | 172.30 | 171.73 | 8,513 |
| 2025-11-26 | 171.00 | 173.40 | 170.65 | 172.40 | 171.83 | 40,070 |
| 2025-11-25 | 170.20 | 172.70 | 169.50 | 169.50 | 168.94 | 6,923 |
| 2025-11-24 | 166.10 | 168.90 | 166.10 | 168.90 | 168.34 | 22,730 |
| 2025-11-21 | 164.30 | 164.30 | 160.55 | 162.80 | 162.26 | 85,280 |
| 2025-11-20 | 175.40 | 176.20 | 173.10 | 173.50 | 172.93 | 14,197 |
| 2025-11-19 | 168.70 | 176.25 | 166.80 | 174.00 | 173.43 | 22,116 |
| 2025-11-18 | 170.80 | 170.80 | 166.90 | 167.90 | 167.35 | 31,401 |
| 2025-11-17 | 172.40 | 172.40 | 171.00 | 172.10 | 171.53 | 67,581 |
| 2025-11-14 | 169.60 | 174.00 | 166.10 | 174.00 | 173.43 | 8,555 |
| 2025-11-13 | 176.20 | 178.90 | 169.50 | 169.90 | 169.34 | 51,895 |
| 2025-11-12 | 172.15 | 174.80 | 172.15 | 174.80 | 174.22 | 17,411 |
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.