Lundin Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 173.90 | 174.85 | 170.60 | 171.20 | 170.64 | 10,679 |
| 2025-11-10 | 171.60 | 174.20 | 171.60 | 173.70 | 173.13 | 13,361 |
| 2025-11-07 | 166.30 | 170.20 | 164.30 | 166.60 | 166.05 | 11,186 |
| 2025-11-06 | 159.70 | 168.30 | 159.70 | 168.00 | 167.45 | 50,926 |
| 2025-11-05 | 147.60 | 152.80 | 147.00 | 152.30 | 151.80 | 17,622 |
| 2025-11-04 | 149.70 | 149.70 | 145.95 | 149.70 | 149.21 | 53,765 |
| 2025-11-03 | 151.00 | 151.00 | 149.70 | 150.00 | 149.51 | 7,716 |
| 2025-10-31 | 153.30 | 153.30 | 152.00 | 153.30 | 152.80 | 8,555 |
| 2025-10-30 | 157.40 | 157.40 | 152.10 | 152.10 | 151.60 | 8,553 |
| 2025-10-29 | 151.40 | 158.00 | 151.40 | 158.00 | 157.48 | 19,294 |
| 2025-10-28 | 142.90 | 149.30 | 141.40 | 149.30 | 148.81 | 17,069 |
| 2025-10-27 | 141.40 | 145.10 | 141.40 | 143.80 | 143.33 | 4,669 |
| 2025-10-24 | 136.90 | 138.30 | 136.70 | 138.20 | 137.75 | 13,237 |
| 2025-10-23 | 138.90 | 140.50 | 138.90 | 138.90 | 138.44 | 10,237 |
| 2025-10-22 | 139.80 | 141.90 | 135.80 | 136.50 | 136.05 | 122,255 |
| 2025-10-21 | 146.00 | 146.00 | 139.30 | 139.30 | 138.84 | 38,323 |
| 2025-10-20 | 143.40 | 147.20 | 143.40 | 147.20 | 146.72 | 49,191 |
| 2025-10-17 | 143.30 | 143.30 | 141.15 | 141.20 | 140.74 | 24,353 |
| 2025-10-16 | 147.90 | 149.55 | 144.90 | 146.60 | 146.12 | 50,701 |
| 2025-10-15 | 147.50 | 148.90 | 147.50 | 148.70 | 148.21 | 14,301 |
| 2025-10-14 | 143.70 | 147.20 | 143.70 | 145.70 | 145.22 | 23,609 |
| 2025-10-13 | 143.10 | 148.50 | 143.10 | 143.10 | 142.63 | 50,372 |
| 2025-10-10 | 145.30 | 147.00 | 142.25 | 145.50 | 145.02 | 73,060 |
| 2025-10-09 | 146.50 | 149.40 | 144.80 | 145.30 | 144.82 | 105,119 |
| 2025-10-08 | 143.00 | 145.60 | 143.00 | 144.30 | 143.83 | 20,215 |
| 2025-10-07 | 142.70 | 143.88 | 141.40 | 142.40 | 141.93 | 19,228 |
| 2025-10-06 | 142.50 | 145.70 | 140.70 | 144.20 | 143.73 | 39,411 |
| 2025-10-03 | 139.90 | 141.60 | 139.90 | 141.50 | 141.03 | 9,282 |
| 2025-10-02 | 138.80 | 140.40 | 138.40 | 138.60 | 138.14 | 36,463 |
| 2025-10-01 | 140.20 | 141.80 | 137.50 | 139.20 | 138.74 | 71,507 |
| 2025-09-30 | 137.30 | 140.10 | 136.95 | 137.90 | 137.45 | 20,755 |
| 2025-09-29 | 135.35 | 138.40 | 135.35 | 137.90 | 137.45 | 38,441 |
| 2025-09-26 | 129.80 | 132.90 | 128.80 | 132.90 | 132.46 | 13,252 |
| 2025-09-25 | 129.00 | 131.60 | 128.40 | 130.20 | 129.77 | 37,235 |
| 2025-09-24 | 118.80 | 130.60 | 118.00 | 130.20 | 129.77 | 91,995 |
| 2025-09-23 | 117.20 | 118.70 | 116.00 | 118.70 | 118.31 | 13,699 |
| 2025-09-22 | 115.00 | 117.20 | 115.00 | 116.50 | 116.12 | 8,030 |
| 2025-09-19 | 112.20 | 114.60 | 112.20 | 114.60 | 114.22 | 4,820 |
| 2025-09-18 | 110.40 | 111.90 | 110.40 | 111.40 | 111.03 | 3,440 |
| 2025-09-17 | 112.20 | 112.20 | 110.50 | 110.50 | 110.14 | 3,997 |
| 2025-09-16 | 112.50 | 113.80 | 111.60 | 112.00 | 111.63 | 15,421 |
| 2025-09-15 | 110.30 | 112.70 | 110.30 | 112.70 | 112.33 | 9,485 |
| 2025-09-12 | 111.10 | 112.30 | 111.10 | 111.20 | 110.83 | 29,068 |
| 2025-09-11 | 110.20 | 111.50 | 109.80 | 110.80 | 110.44 | 9,937 |
| 2025-09-10 | 109.90 | 110.10 | 109.20 | 109.70 | 109.34 | 10,819 |
| 2025-09-09 | 110.90 | 115.20 | 110.90 | 112.70 | 112.33 | 16,197 |
| 2025-09-08 | 112.60 | 112.80 | 108.10 | 109.50 | 109.14 | 13,265 |
| 2025-09-05 | 110.50 | 111.30 | 110.40 | 110.80 | 110.44 | 6,690 |
| 2025-09-04 | 112.30 | 112.30 | 109.80 | 109.80 | 109.44 | 9,093 |
| 2025-09-03 | 108.70 | 112.90 | 108.50 | 112.90 | 112.34 | 13,799 |
| 2025-09-02 | 108.40 | 109.40 | 106.60 | 107.20 | 106.67 | 4,864 |
| 2025-09-01 | 109.00 | 110.10 | 109.00 | 109.00 | 108.46 | 3,089 |
| 2025-08-29 | 108.70 | 110.00 | 108.00 | 109.30 | 108.76 | 2,511 |
| 2025-08-28 | 109.10 | 109.40 | 108.50 | 108.90 | 108.36 | 2,385 |
| 2025-08-27 | 109.00 | 109.00 | 107.80 | 108.50 | 107.96 | 9,695 |
| 2025-08-26 | 109.50 | 109.80 | 108.50 | 109.30 | 108.76 | 9,476 |
| 2025-08-22 | 105.60 | 107.40 | 105.60 | 107.40 | 106.87 | 4,372 |
| 2025-08-21 | 104.10 | 105.00 | 103.80 | 104.50 | 103.98 | 2,767 |
| 2025-08-20 | 104.85 | 105.20 | 103.70 | 103.95 | 103.43 | 10,358 |
| 2025-08-19 | 106.50 | 108.20 | 105.80 | 106.10 | 105.57 | 9,921 |
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.