Lundin Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 212.75 | 222.00 | 212.75 | 212.75 | 212.75 | 480 |
| 2026-10-22 | 222.00 | 222.00 | 211.25 | 211.25 | 211.25 | 207 |
| 2026-10-21 | 223.25 | 223.25 | 222.00 | 223.25 | 223.25 | 762 |
| 2026-10-20 | 233.75 | 233.75 | 222.00 | 233.75 | 233.75 | 349 |
| 2026-10-19 | 231.75 | 231.75 | 222.00 | 231.75 | 231.75 | 1,183 |
| 2026-10-16 | 230.50 | 237.00 | 222.00 | 237.00 | 237.00 | 1,183 |
| 2026-10-15 | 230.75 | 230.80 | 226.45 | 230.80 | 230.80 | 4,617 |
| 2026-10-14 | 242.75 | 243.70 | 235.90 | 235.90 | 235.90 | 818 |
| 2026-10-13 | 245.20 | 245.20 | 239.10 | 241.30 | 241.30 | 1,246 |
| 2026-10-12 | 246.50 | 247.50 | 245.40 | 245.50 | 245.50 | 2,612 |
| 2026-10-09 | 241.80 | 246.30 | 241.80 | 246.25 | 246.25 | 5,365 |
| 2026-10-08 | 237.50 | 237.50 | 234.60 | 237.25 | 237.25 | 3,309 |
| 2026-10-07 | 245.60 | 245.60 | 237.80 | 238.25 | 238.25 | 1,821 |
| 2026-10-06 | 246.50 | 249.40 | 242.00 | 243.40 | 243.40 | 23,714 |
| 2026-10-05 | 245.50 | 245.50 | 242.70 | 244.20 | 244.20 | 6,720 |
| 2026-10-02 | 235.90 | 246.30 | 235.90 | 244.00 | 244.00 | 8,764 |
| 2026-10-01 | 239.75 | 239.80 | 233.40 | 235.50 | 235.50 | 1,909 |
| 2026-09-30 | 242.25 | 253.90 | 240.00 | 240.75 | 240.75 | 7,182 |
| 2026-09-29 | 241.50 | 243.20 | 240.90 | 240.90 | 240.90 | 3,395 |
| 2026-09-28 | 238.70 | 238.70 | 233.10 | 236.60 | 236.60 | 41,627 |
| 2026-09-25 | 242.50 | 244.55 | 241.40 | 243.50 | 243.50 | 549 |
| 2026-09-24 | 243.85 | 243.85 | 239.75 | 239.75 | 239.75 | 8,315 |
| 2026-09-23 | 248.95 | 248.95 | 240.70 | 243.25 | 243.25 | 7,142 |
| 2026-09-22 | 242.50 | 249.30 | 242.10 | 248.60 | 248.60 | 21,646 |
| 2026-09-21 | 236.70 | 240.75 | 236.70 | 237.90 | 237.90 | 10,627 |
| 2026-09-18 | 232.75 | 236.60 | 231.80 | 232.75 | 232.75 | 21,450 |
| 2026-09-17 | 230.00 | 234.70 | 230.00 | 233.00 | 233.00 | 26,585 |
| 2026-09-16 | 225.90 | 228.70 | 225.90 | 226.75 | 226.75 | 3,435 |
| 2026-09-15 | 227.10 | 227.10 | 222.80 | 222.80 | 222.80 | 2,804 |
| 2026-09-14 | 229.80 | 229.80 | 222.90 | 225.03 | 225.03 | 15,606 |
| 2026-09-11 | 241.50 | 245.40 | 235.50 | 235.50 | 235.50 | 2,182 |
| 2026-09-10 | 258.75 | 259.80 | 239.40 | 244.25 | 244.25 | 85,287 |
| 2026-09-09 | 260.25 | 264.90 | 255.90 | 256.00 | 256.00 | 8,084 |
| 2026-09-08 | 249.50 | 264.10 | 249.50 | 260.67 | 260.67 | 29,869 |
| 2026-09-07 | 246.25 | 247.60 | 244.64 | 244.64 | 244.64 | 7,632 |
| 2026-09-04 | 247.50 | 248.65 | 241.50 | 246.50 | 246.50 | 22,618 |
| 2026-09-03 | 246.20 | 251.05 | 246.20 | 249.00 | 249.00 | 1,017 |
| 2026-09-02 | 247.50 | 249.30 | 242.60 | 247.50 | 247.31 | 1,662 |
| 2026-09-01 | 256.50 | 259.00 | 246.20 | 247.68 | 247.49 | 3,209 |
| 2026-08-28 | 268.00 | 272.00 | 266.00 | 272.00 | 271.79 | 91,922 |
| 2026-08-27 | 263.65 | 265.70 | 263.65 | 265.00 | 264.80 | 58,854 |
| 2026-08-26 | 264.10 | 269.20 | 264.10 | 264.50 | 264.30 | 36,321 |
| 2026-08-25 | 261.50 | 263.40 | 260.75 | 262.25 | 262.05 | 1,781 |
| 2026-08-24 | 261.00 | 265.80 | 260.00 | 260.00 | 259.80 | 15,996 |
| 2026-08-21 | 251.60 | 260.35 | 251.60 | 260.00 | 259.80 | 7,790 |
| 2026-08-20 | 241.50 | 248.20 | 237.56 | 247.50 | 247.31 | 7,174 |
| 2026-08-19 | 243.50 | 245.20 | 236.00 | 243.50 | 243.31 | 19,072 |
| 2026-08-18 | 244.70 | 244.70 | 239.57 | 240.50 | 240.31 | 15,194 |
| 2026-08-17 | 245.10 | 246.50 | 245.10 | 246.50 | 246.31 | 564 |
| 2026-08-14 | 240.50 | 244.29 | 237.00 | 241.50 | 241.31 | 20,991 |
| 2026-08-13 | 247.40 | 247.40 | 241.60 | 243.50 | 243.31 | 5,948 |
| 2026-08-12 | 254.00 | 256.80 | 254.00 | 254.00 | 253.80 | 2,506 |
| 2026-08-11 | 258.00 | 260.30 | 252.00 | 252.00 | 251.81 | 3,518 |
| 2026-08-10 | 255.90 | 261.20 | 255.90 | 257.00 | 256.80 | 18,437 |
| 2026-08-07 | 255.50 | 258.40 | 253.05 | 254.00 | 253.80 | 14,139 |
| 2026-08-06 | 262.00 | 263.70 | 249.45 | 258.25 | 258.05 | 10,104 |
| 2026-08-05 | 253.06 | 263.25 | 253.06 | 263.25 | 263.05 | 16,802 |
| 2026-08-04 | 243.50 | 252.40 | 243.50 | 247.00 | 246.81 | 23,484 |
| 2026-08-03 | 235.75 | 238.60 | 233.80 | 235.75 | 235.57 | 4,969 |
| 2026-07-31 | 243.00 | 243.60 | 235.50 | 238.75 | 238.57 | 41,351 |
Page 1 of 3 · 128 trading daysOlder →
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.