Lundin Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 108.50 | 108.50 | 106.90 | 107.40 | 106.87 | 4,035 |
| 2025-08-15 | 108.20 | 109.60 | 108.20 | 108.80 | 108.26 | 8,742 |
| 2025-08-14 | 109.70 | 110.20 | 107.50 | 108.00 | 107.46 | 7,802 |
| 2025-08-13 | 109.60 | 110.70 | 109.00 | 109.70 | 109.16 | 27,691 |
| 2025-08-12 | 108.70 | 111.00 | 108.70 | 109.70 | 109.16 | 12,009 |
| 2025-08-11 | 110.50 | 110.60 | 108.90 | 108.90 | 108.36 | 7,061 |
| 2025-08-08 | 108.90 | 110.60 | 108.90 | 110.60 | 110.05 | 26,812 |
| 2025-08-07 | 102.50 | 107.70 | 102.50 | 106.00 | 105.47 | 33,905 |
| 2025-08-06 | 100.95 | 100.95 | 98.450 | 98.450 | 97.962 | 6,083 |
| 2025-08-05 | 98.150 | 100.20 | 98.150 | 100.15 | 99.654 | 4,800 |
| 2025-08-04 | 97.650 | 98.550 | 97.650 | 97.650 | 97.166 | 8,942 |
| 2025-08-01 | 99.700 | 99.800 | 97.475 | 97.700 | 97.216 | 8,005 |
| 2025-07-31 | 96.850 | 99.100 | 94.100 | 98.550 | 98.062 | 7,406 |
| 2025-07-30 | 97.400 | 98.150 | 97.100 | 98.100 | 97.614 | 4,231 |
| 2025-07-29 | 98.650 | 98.750 | 97.850 | 97.850 | 97.365 | 7,599 |
| 2025-07-28 | 96.800 | 96.800 | 95.450 | 96.600 | 96.121 | 3,320 |
| 2025-07-25 | 97.350 | 97.350 | 96.300 | 96.350 | 95.873 | 3,920 |
| 2025-07-24 | 99.400 | 99.900 | 97.550 | 97.650 | 97.166 | 4,299 |
| 2025-07-23 | 97.650 | 100.50 | 97.300 | 99.600 | 99.107 | 8,809 |
| 2025-07-22 | 96.400 | 97.550 | 95.850 | 97.550 | 97.067 | 8,425 |
| 2025-07-21 | 97.150 | 98.900 | 97.150 | 97.150 | 96.669 | 14,604 |
| 2025-07-18 | 96.700 | 98.000 | 96.625 | 97.500 | 97.017 | 1,799 |
| 2025-07-17 | 96.750 | 96.750 | 95.850 | 96.500 | 96.022 | 4,748 |
| 2025-07-16 | 97.800 | 97.850 | 95.550 | 95.550 | 95.077 | 2,932 |
| 2025-07-15 | 97.350 | 97.900 | 96.200 | 96.900 | 96.420 | 14,378 |
| 2025-07-14 | 97.150 | 97.950 | 96.250 | 96.750 | 96.271 | 15,882 |
| 2025-07-11 | 98.550 | 98.550 | 96.000 | 96.000 | 95.524 | 9,252 |
| 2025-07-10 | 98.100 | 100.40 | 95.500 | 98.100 | 97.614 | 52,081 |
| 2025-07-09 | 100.90 | 101.30 | 98.850 | 98.850 | 98.360 | 51,393 |
| 2025-07-08 | 102.85 | 104.40 | 100.15 | 100.15 | 99.654 | 9,299 |
| 2025-07-07 | 103.35 | 104.20 | 102.45 | 102.80 | 102.29 | 9,879 |
| 2025-07-04 | 104.40 | 104.40 | 103.30 | 103.80 | 103.29 | 11,605 |
| 2025-07-03 | 105.30 | 106.90 | 104.10 | 104.50 | 103.98 | 7,613 |
| 2025-07-02 | 101.10 | 107.20 | 101.10 | 106.80 | 106.27 | 31,068 |
| 2025-07-01 | 99.650 | 100.70 | 99.650 | 99.650 | 99.156 | 13,463 |
| 2025-06-30 | 99.750 | 100.55 | 99.000 | 100.55 | 100.05 | 1,832 |
| 2025-06-27 | 102.50 | 103.30 | 99.500 | 100.50 | 100.00 | 19,122 |
| 2025-06-26 | 97.000 | 102.30 | 97.000 | 102.05 | 101.54 | 10,218 |
| 2025-06-25 | 95.950 | 96.675 | 95.025 | 95.550 | 95.077 | 7,265 |
| 2025-06-24 | 95.750 | 98.500 | 95.575 | 96.550 | 96.072 | 28,282 |
| 2025-06-23 | 96.350 | 96.750 | 95.600 | 96.700 | 96.221 | 3,764 |
| 2025-06-20 | 97.250 | 97.250 | 97.250 | 97.250 | 96.768 | 0 |
| 2025-06-19 | 98.300 | 98.300 | 97.000 | 97.300 | 96.818 | 3,639 |
| 2025-06-18 | 97.350 | 99.500 | 97.350 | 98.850 | 98.360 | 11,934 |
| 2025-06-17 | 98.650 | 98.650 | 96.250 | 96.900 | 96.420 | 16,196 |
| 2025-06-16 | 97.425 | 99.350 | 97.425 | 99.000 | 98.509 | 5,092 |
| 2025-06-13 | 97.100 | 97.100 | 95.125 | 97.100 | 96.619 | 2,442 |
| 2025-06-12 | 96.800 | 97.750 | 95.900 | 97.650 | 97.166 | 2,732 |
| 2025-06-11 | 99.850 | 100.50 | 97.300 | 97.450 | 96.967 | 8,501 |
| 2025-06-10 | 100.20 | 100.20 | 99.400 | 99.400 | 98.908 | 11,586 |
| 2025-06-09 | 101.30 | 101.65 | 100.05 | 100.90 | 100.40 | 79,994 |
| 2025-06-06 | 101.90 | 101.90 | 101.90 | 101.90 | 101.40 | 0 |
| 2025-06-05 | 98.300 | 100.70 | 97.700 | 100.70 | 100.20 | 11,930 |
| 2025-06-04 | 94.150 | 97.450 | 94.150 | 97.450 | 96.967 | 5,336 |
| 2025-06-03 | 92.650 | 93.000 | 90.500 | 93.000 | 92.347 | 16,417 |
| 2025-06-02 | 90.725 | 93.450 | 90.725 | 91.850 | 91.206 | 60,876 |
| 2025-05-30 | 91.200 | 91.825 | 90.100 | 90.650 | 90.014 | 4,990 |
| 2025-05-29 | 90.700 | 90.700 | 90.700 | 90.700 | 90.064 | 0 |
| 2025-05-28 | 93.650 | 93.650 | 92.050 | 92.050 | 91.404 | 5,550 |
| 2025-05-27 | 92.750 | 93.550 | 91.000 | 93.400 | 92.745 | 3,923 |
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.