Lundin Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 106.80 | 106.80 | 105.80 | 105.80 | 103.66 | 4,298 |
| 2024-11-27 | 107.00 | 108.10 | 106.60 | 107.10 | 104.93 | 4,436 |
| 2024-11-26 | 109.40 | 109.40 | 108.20 | 108.60 | 106.40 | 8,711 |
| 2024-11-25 | 111.35 | 112.00 | 109.30 | 109.50 | 107.28 | 8,266 |
| 2024-11-22 | 111.80 | 112.20 | 110.90 | 111.20 | 108.95 | 6,332 |
| 2024-11-21 | 112.00 | 112.30 | 110.50 | 111.50 | 109.24 | 32,758 |
| 2024-11-20 | 111.45 | 113.50 | 110.60 | 112.55 | 110.27 | 21,384 |
| 2024-11-19 | 108.95 | 110.80 | 107.10 | 110.80 | 108.55 | 17,821 |
| 2024-11-18 | 106.10 | 108.35 | 106.10 | 108.35 | 106.15 | 7,884 |
| 2024-11-15 | 105.05 | 107.30 | 103.30 | 105.85 | 103.70 | 7,577 |
| 2024-11-14 | 102.25 | 103.50 | 100.20 | 101.68 | 99.615 | 10,516 |
| 2024-11-13 | 105.25 | 105.50 | 102.73 | 102.73 | 100.64 | 5,494 |
| 2024-11-12 | 105.90 | 105.90 | 103.70 | 105.10 | 102.97 | 5,587 |
| 2024-11-11 | 107.30 | 107.30 | 106.30 | 106.55 | 104.39 | 8,760 |
| 2024-11-08 | 109.50 | 109.50 | 106.10 | 106.15 | 104.00 | 15,333 |
| 2024-11-07 | 106.65 | 110.10 | 104.70 | 110.10 | 107.87 | 20,320 |
| 2024-11-06 | 107.90 | 107.90 | 100.60 | 103.70 | 101.60 | 2,747 |
| 2024-11-05 | 105.60 | 107.10 | 105.60 | 105.90 | 103.75 | 4,179 |
| 2024-11-04 | 105.08 | 107.00 | 105.00 | 106.05 | 103.90 | 17,241 |
| 2024-11-01 | 104.80 | 105.70 | 104.80 | 105.60 | 103.46 | 10,528 |
| 2024-10-31 | 109.50 | 109.50 | 103.90 | 104.55 | 102.43 | 51,150 |
| 2024-10-30 | 113.69 | 113.69 | 110.10 | 112.35 | 110.07 | 11,138 |
| 2024-10-29 | 109.40 | 111.50 | 109.40 | 110.25 | 108.02 | 5,148 |
| 2024-10-28 | 107.90 | 109.10 | 107.90 | 108.50 | 106.30 | 2,941 |
| 2024-10-25 | 107.65 | 110.70 | 106.70 | 110.35 | 108.11 | 3,137 |
| 2024-10-24 | 109.45 | 111.60 | 106.40 | 106.55 | 104.39 | 9,628 |
| 2024-10-23 | 109.70 | 109.70 | 108.10 | 109.05 | 106.84 | 2,017 |
| 2024-10-22 | 109.40 | 110.50 | 108.35 | 108.35 | 106.15 | 5,709 |
| 2024-10-21 | 110.50 | 111.70 | 108.00 | 108.10 | 105.91 | 4,508 |
| 2024-10-18 | 109.20 | 111.60 | 109.20 | 109.20 | 106.99 | 6,750 |
| 2024-10-17 | 109.00 | 109.00 | 105.40 | 107.95 | 105.76 | 6,803 |
| 2024-10-16 | 106.30 | 109.10 | 106.30 | 108.95 | 106.74 | 9,988 |
| 2024-10-15 | 106.80 | 106.80 | 104.90 | 106.75 | 104.59 | 16,507 |
| 2024-10-14 | 110.00 | 110.00 | 107.70 | 110.00 | 107.77 | 19,328 |
| 2024-10-11 | 109.50 | 111.40 | 109.50 | 110.40 | 108.16 | 10,489 |
| 2024-10-10 | 107.10 | 109.70 | 106.50 | 109.20 | 106.99 | 9,729 |
| 2024-10-09 | 104.98 | 107.30 | 104.30 | 107.05 | 104.88 | 14,623 |
| 2024-10-08 | 106.60 | 106.60 | 103.53 | 103.53 | 101.43 | 15,404 |
| 2024-10-07 | 109.85 | 111.00 | 108.70 | 110.15 | 107.92 | 6,821 |
| 2024-10-04 | 106.50 | 110.35 | 106.50 | 110.35 | 108.11 | 6,666 |
| 2024-10-03 | 109.40 | 109.40 | 106.60 | 106.60 | 104.44 | 7,071 |
| 2024-10-02 | 108.45 | 110.00 | 107.30 | 109.05 | 106.84 | 9,485 |
| 2024-10-01 | 106.30 | 108.40 | 105.60 | 105.60 | 103.46 | 6,406 |
| 2024-09-30 | 108.30 | 110.70 | 106.85 | 106.85 | 104.68 | 33,849 |
| 2024-09-27 | 109.10 | 109.70 | 107.60 | 107.70 | 105.52 | 6,101 |
| 2024-09-26 | 106.20 | 110.40 | 106.20 | 110.15 | 107.92 | 74,587 |
| 2024-09-25 | 103.90 | 103.90 | 102.40 | 103.73 | 101.62 | 7,050 |
| 2024-09-24 | 103.60 | 105.80 | 103.60 | 104.05 | 101.94 | 22,300 |
| 2024-09-23 | 98.725 | 100.55 | 97.000 | 100.55 | 98.512 | 3,322 |
| 2024-09-20 | 99.975 | 101.00 | 98.200 | 98.200 | 96.210 | 7,755 |
| 2024-09-19 | 97.050 | 100.90 | 97.050 | 100.35 | 98.316 | 16,527 |
| 2024-09-18 | 93.875 | 94.800 | 93.500 | 94.275 | 92.365 | 7,482 |
| 2024-09-17 | 93.900 | 95.900 | 93.900 | 95.300 | 93.369 | 7,495 |
| 2024-09-16 | 93.550 | 94.150 | 93.275 | 93.275 | 91.385 | 2,329 |
| 2024-09-13 | 91.850 | 94.000 | 91.850 | 93.675 | 91.777 | 14,848 |
| 2024-09-12 | 89.500 | 91.700 | 89.500 | 91.575 | 89.719 | 3,830 |
| 2024-09-11 | 87.475 | 89.200 | 86.700 | 86.875 | 85.115 | 54,386 |
| 2024-09-10 | 88.500 | 89.350 | 86.500 | 87.200 | 85.433 | 40,382 |
| 2024-09-09 | 88.050 | 90.350 | 88.050 | 88.725 | 86.927 | 31,849 |
| 2024-09-06 | 91.225 | 92.700 | 87.100 | 87.100 | 85.335 | 73,348 |
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.