Lundin Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 89.575 | 90.700 | 85.600 | 85.775 | 84.591 | 7,583 |
| 2025-02-24 | 89.625 | 93.050 | 88.950 | 89.375 | 88.141 | 24,883 |
| 2025-02-21 | 95.731 | 95.731 | 92.000 | 92.000 | 90.730 | 4,665 |
| 2025-02-20 | 92.800 | 96.650 | 91.600 | 94.925 | 93.615 | 12,186 |
| 2025-02-19 | 93.800 | 94.100 | 91.950 | 93.325 | 92.037 | 19,792 |
| 2025-02-18 | 93.700 | 95.550 | 93.700 | 93.700 | 92.407 | 14,628 |
| 2025-02-17 | 93.275 | 95.250 | 93.275 | 93.275 | 91.988 | 14,152 |
| 2025-02-14 | 93.275 | 95.450 | 92.625 | 92.625 | 91.347 | 14,557 |
| 2025-02-13 | 93.150 | 94.000 | 92.050 | 92.425 | 91.149 | 3,969 |
| 2025-02-12 | 92.300 | 94.150 | 92.300 | 93.500 | 92.210 | 12,013 |
| 2025-02-11 | 92.400 | 92.400 | 89.700 | 91.825 | 90.558 | 14,052 |
| 2025-02-10 | 93.400 | 94.800 | 92.500 | 93.250 | 91.963 | 17,798 |
| 2025-02-07 | 92.200 | 94.500 | 92.200 | 93.375 | 92.086 | 10,778 |
| 2025-02-06 | 90.250 | 92.800 | 90.250 | 91.875 | 90.607 | 20,427 |
| 2025-02-05 | 89.125 | 91.100 | 86.975 | 86.975 | 85.775 | 24,947 |
| 2025-02-04 | 85.650 | 89.750 | 85.650 | 89.675 | 88.437 | 16,280 |
| 2025-02-03 | 87.100 | 87.100 | 84.650 | 86.225 | 85.035 | 29,060 |
| 2025-01-31 | 89.875 | 91.175 | 88.450 | 89.025 | 87.796 | 16,157 |
| 2025-01-30 | 90.150 | 92.900 | 90.150 | 92.900 | 91.618 | 4,970 |
| 2025-01-29 | 89.350 | 90.600 | 88.500 | 90.600 | 89.350 | 15,326 |
| 2025-01-28 | 91.600 | 91.600 | 87.250 | 87.750 | 86.539 | 15,834 |
| 2025-01-27 | 93.600 | 93.600 | 90.750 | 90.900 | 89.645 | 14,759 |
| 2025-01-24 | 94.025 | 95.700 | 94.025 | 94.025 | 92.727 | 17,656 |
| 2025-01-23 | 92.975 | 93.775 | 92.250 | 92.250 | 90.977 | 50,302 |
| 2025-01-22 | 96.925 | 97.050 | 95.200 | 95.200 | 93.886 | 7,223 |
| 2025-01-21 | 97.500 | 97.650 | 96.800 | 96.825 | 95.489 | 9,424 |
| 2025-01-20 | 95.500 | 97.900 | 95.500 | 97.475 | 96.130 | 15,719 |
| 2025-01-17 | 96.525 | 99.400 | 95.300 | 95.675 | 94.355 | 25,967 |
| 2025-01-16 | 96.825 | 100.00 | 96.550 | 97.125 | 95.784 | 12,649 |
| 2025-01-15 | 95.400 | 97.750 | 95.400 | 96.100 | 94.774 | 10,312 |
| 2025-01-14 | 94.975 | 96.900 | 94.725 | 94.725 | 93.418 | 4,164 |
| 2025-01-13 | 96.950 | 97.900 | 95.675 | 95.675 | 94.355 | 4,380 |
| 2025-01-10 | 100.25 | 100.90 | 98.350 | 98.350 | 96.993 | 3,733 |
| 2025-01-09 | 98.800 | 100.10 | 98.800 | 99.950 | 98.571 | 16,037 |
| 2025-01-08 | 97.875 | 97.950 | 96.050 | 97.050 | 95.711 | 35,127 |
| 2025-01-07 | 98.825 | 99.450 | 98.050 | 98.450 | 97.091 | 5,049 |
| 2025-01-06 | 100.35 | 100.35 | 100.35 | 100.35 | 98.965 | 0 |
| 2025-01-03 | 97.050 | 98.350 | 95.500 | 95.500 | 94.182 | 5,134 |
| 2025-01-02 | 96.000 | 98.500 | 96.000 | 98.250 | 96.894 | 12,157 |
| 2024-12-31 | 94.200 | 94.200 | 94.200 | 94.200 | 92.900 | 0 |
| 2024-12-30 | 95.600 | 95.600 | 93.925 | 93.925 | 92.629 | 7,143 |
| 2024-12-27 | 95.350 | 96.600 | 95.350 | 96.600 | 95.267 | 4,442 |
| 2024-12-24 | 98.100 | 98.100 | 98.100 | 98.100 | 96.746 | 0 |
| 2024-12-23 | 94.900 | 95.900 | 93.950 | 95.825 | 94.502 | 23,771 |
| 2024-12-20 | 91.650 | 95.000 | 91.650 | 94.700 | 93.393 | 25,884 |
| 2024-12-19 | 92.300 | 93.750 | 92.300 | 92.975 | 91.692 | 18,306 |
| 2024-12-18 | 94.025 | 95.800 | 93.750 | 95.200 | 93.886 | 32,054 |
| 2024-12-17 | 95.950 | 95.950 | 93.350 | 93.875 | 92.579 | 56,722 |
| 2024-12-16 | 98.850 | 101.20 | 96.400 | 96.900 | 95.563 | 15,312 |
| 2024-12-13 | 99.850 | 100.80 | 98.625 | 98.625 | 97.264 | 15,490 |
| 2024-12-12 | 101.33 | 102.90 | 99.275 | 99.275 | 97.905 | 26,048 |
| 2024-12-11 | 103.80 | 103.80 | 102.30 | 103.50 | 102.07 | 12,022 |
| 2024-12-10 | 106.35 | 106.50 | 103.40 | 104.90 | 103.45 | 12,528 |
| 2024-12-09 | 108.70 | 111.30 | 108.70 | 109.00 | 107.50 | 9,596 |
| 2024-12-06 | 108.30 | 108.90 | 106.70 | 106.70 | 105.23 | 5,994 |
| 2024-12-05 | 108.45 | 109.50 | 108.10 | 109.40 | 107.89 | 5,364 |
| 2024-12-04 | 108.50 | 110.10 | 108.50 | 108.50 | 107.00 | 9,127 |
| 2024-12-03 | 107.90 | 110.20 | 107.90 | 110.20 | 108.68 | 2,493 |
| 2024-12-02 | 107.25 | 108.00 | 105.30 | 108.00 | 106.51 | 468 |
| 2024-11-29 | 107.25 | 107.55 | 105.70 | 107.55 | 106.07 | 2,436 |
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.