Lundin Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 86.850 | 88.450 | 85.650 | 87.750 | 87.134 | 28,852 |
| 2025-05-22 | 87.250 | 87.250 | 85.909 | 86.750 | 86.141 | 5,336 |
| 2025-05-21 | 87.000 | 87.900 | 86.000 | 87.900 | 87.283 | 1,711 |
| 2025-05-20 | 85.200 | 87.900 | 84.600 | 87.100 | 86.489 | 10,918 |
| 2025-05-19 | 85.850 | 85.950 | 84.750 | 85.850 | 85.248 | 1,352 |
| 2025-05-16 | 87.150 | 87.150 | 85.500 | 85.500 | 84.900 | 3,215 |
| 2025-05-15 | 87.800 | 87.800 | 86.200 | 86.850 | 86.241 | 6,051 |
| 2025-05-14 | 88.300 | 89.750 | 87.600 | 89.000 | 88.376 | 25,071 |
| 2025-05-13 | 87.250 | 88.700 | 86.150 | 88.450 | 87.829 | 12,131 |
| 2025-05-12 | 84.450 | 87.200 | 84.450 | 87.050 | 86.439 | 10,333 |
| 2025-05-09 | 81.300 | 82.950 | 80.700 | 82.700 | 82.120 | 10,739 |
| 2025-05-08 | 81.125 | 81.125 | 78.550 | 80.550 | 79.985 | 17,981 |
| 2025-05-07 | 82.550 | 83.600 | 81.800 | 81.950 | 81.375 | 3,819 |
| 2025-05-06 | 80.200 | 81.700 | 79.300 | 81.300 | 80.730 | 8,743 |
| 2025-05-02 | 81.250 | 82.750 | 80.500 | 81.950 | 81.375 | 22,070 |
| 2025-05-01 | 81.650 | 81.650 | 81.650 | 81.650 | 81.077 | 0 |
| 2025-04-30 | 80.750 | 80.750 | 79.000 | 79.000 | 78.446 | 12,159 |
| 2025-04-29 | 82.000 | 83.100 | 81.500 | 81.700 | 81.127 | 11,275 |
| 2025-04-28 | 84.350 | 84.450 | 82.150 | 82.150 | 81.574 | 6,458 |
| 2025-04-25 | 83.350 | 84.600 | 82.000 | 84.200 | 83.609 | 13,586 |
| 2025-04-24 | 81.950 | 83.275 | 80.300 | 83.000 | 82.418 | 7,435 |
| 2025-04-23 | 77.300 | 82.050 | 77.300 | 82.050 | 81.474 | 13,236 |
| 2025-04-22 | 75.100 | 76.800 | 75.100 | 75.700 | 75.169 | 15,589 |
| 2025-04-17 | 75.600 | 77.600 | 73.950 | 73.950 | 73.431 | 4,942 |
| 2025-04-16 | 75.750 | 76.400 | 74.650 | 75.600 | 75.070 | 3,015 |
| 2025-04-15 | 74.550 | 76.600 | 74.150 | 76.600 | 76.063 | 14,472 |
| 2025-04-14 | 71.900 | 74.750 | 71.400 | 74.700 | 74.176 | 6,886 |
| 2025-04-11 | 67.250 | 70.625 | 66.750 | 70.550 | 70.055 | 181,729 |
| 2025-04-10 | 73.600 | 73.600 | 68.000 | 68.250 | 67.771 | 111,663 |
| 2025-04-09 | 64.950 | 67.250 | 63.650 | 63.950 | 63.501 | 119,014 |
| 2025-04-08 | 68.400 | 71.000 | 68.400 | 68.450 | 67.970 | 59,377 |
| 2025-04-07 | 67.350 | 71.050 | 63.200 | 67.550 | 67.076 | 53,801 |
| 2025-04-04 | 73.850 | 75.400 | 66.450 | 69.400 | 68.913 | 125,221 |
| 2025-04-03 | 79.850 | 79.850 | 75.200 | 75.800 | 75.268 | 73,567 |
| 2025-04-02 | 82.400 | 83.000 | 81.400 | 82.450 | 81.871 | 13,489 |
| 2025-04-01 | 81.500 | 82.700 | 81.500 | 82.700 | 82.120 | 27,194 |
| 2025-03-31 | 82.450 | 82.450 | 80.650 | 80.900 | 80.332 | 53,205 |
| 2025-03-28 | 86.500 | 86.500 | 84.100 | 84.250 | 83.659 | 66,743 |
| 2025-03-27 | 88.500 | 88.500 | 86.700 | 87.675 | 87.060 | 36,361 |
| 2025-03-26 | 92.550 | 93.050 | 88.675 | 88.675 | 88.053 | 3,331 |
| 2025-03-25 | 90.675 | 92.800 | 89.950 | 92.550 | 91.901 | 39,258 |
| 2025-03-24 | 89.600 | 91.400 | 89.600 | 91.225 | 90.585 | 16,381 |
| 2025-03-21 | 89.700 | 89.700 | 87.700 | 88.300 | 87.680 | 46,638 |
| 2025-03-20 | 93.650 | 93.650 | 91.250 | 92.225 | 91.578 | 2,531 |
| 2025-03-19 | 91.800 | 93.500 | 91.550 | 93.250 | 91.963 | 1,532 |
| 2025-03-18 | 91.550 | 93.200 | 91.550 | 92.200 | 90.927 | 10,788 |
| 2025-03-17 | 90.000 | 90.775 | 90.000 | 90.775 | 89.522 | 2,152 |
| 2025-03-14 | 89.500 | 91.100 | 89.500 | 90.400 | 89.152 | 21,789 |
| 2025-03-13 | 86.325 | 90.700 | 85.650 | 89.575 | 88.339 | 22,135 |
| 2025-03-12 | 87.500 | 88.450 | 86.300 | 86.350 | 85.158 | 25,840 |
| 2025-03-11 | 85.050 | 87.350 | 83.950 | 85.575 | 84.394 | 11,129 |
| 2025-03-10 | 87.900 | 87.900 | 85.750 | 86.450 | 85.257 | 27,141 |
| 2025-03-07 | 88.000 | 88.000 | 84.300 | 84.300 | 83.137 | 9,716 |
| 2025-03-06 | 87.350 | 90.650 | 87.350 | 88.150 | 86.933 | 14,265 |
| 2025-03-05 | 82.675 | 84.800 | 82.675 | 82.675 | 81.534 | 23,675 |
| 2025-03-04 | 82.025 | 83.250 | 79.900 | 81.100 | 79.981 | 39,626 |
| 2025-03-03 | 85.900 | 88.000 | 85.900 | 85.975 | 84.788 | 11,988 |
| 2025-02-28 | 86.250 | 87.200 | 85.500 | 86.000 | 84.813 | 31,614 |
| 2025-02-27 | 87.925 | 89.200 | 87.050 | 87.575 | 86.366 | 13,993 |
| 2025-02-26 | 88.100 | 90.050 | 88.100 | 89.425 | 88.191 | 24,671 |
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.