LUNDIN MINING CORP. - Price History
Monthly price history for LUN.TO (LUNDIN MINING CORP.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$16.48 | CA$16.48 |
| March 2024 | CA$13.86 | CA$13.86 |
| February 2024 | CA$10.66 | CA$10.73 |
| January 2024 | CA$10.91 | CA$10.98 |
| December 2023 | CA$10.77 | CA$10.84 |
| November 2023 | CA$9.34 | CA$9.40 |
| October 2023 | CA$8.52 | CA$8.66 |
| September 2023 | CA$9.97 | CA$10.13 |
| August 2023 | CA$10.31 | CA$10.48 |
| July 2023 | CA$11.50 | CA$11.79 |
| June 2023 | CA$10.12 | CA$10.38 |
| May 2023 | CA$9.17 | CA$9.49 |
| April 2023 | CA$10 | CA$10.35 |
| March 2023 | CA$8.87 | CA$9.18 |
| February 2023 | CA$8.11 | CA$8.49 |
| January 2023 | CA$9.62 | CA$10.07 |
| December 2022 | CA$7.94 | CA$8.31 |
| November 2022 | CA$7.82 | CA$8.28 |
| October 2022 | CA$6.75 | CA$7.14 |
| September 2022 | CA$6.59 | CA$6.98 |
| August 2022 | CA$6.37 | CA$6.83 |
| July 2022 | CA$6.73 | CA$7.22 |
| June 2022 | CA$7.61 | CA$8.16 |
| May 2022 | CA$10.41 | CA$11.26 |
| April 2022 | CA$10.85 | CA$11.73 |
| March 2022 | CA$11.72 | CA$12.67 |
| February 2022 | CA$11.13 | CA$12.23 |
| January 2022 | CA$9.64 | CA$10.59 |
| December 2021 | CA$8.99 | CA$9.88 |
| November 2021 | CA$9.05 | CA$10.03 |
| October 2021 | CA$9.72 | CA$10.77 |
| September 2021 | CA$8.22 | CA$9.11 |
| August 2021 | CA$9.04 | CA$10.20 |
| July 2021 | CA$10.07 | CA$11.37 |
| June 2021 | CA$9.90 | CA$11.18 |
| May 2021 | CA$11.31 | CA$12.83 |
| April 2021 | CA$13.10 | CA$14.85 |
| March 2021 | CA$11.40 | CA$12.93 |
| February 2021 | CA$12.79 | CA$14.57 |
| January 2021 | CA$10.01 | CA$11.40 |
| December 2020 | CA$9.92 | CA$11.30 |
| November 2020 | CA$9.07 | CA$10.38 |
| October 2020 | CA$7.04 | CA$8.05 |
| September 2020 | CA$6.50 | CA$7.43 |
| August 2020 | CA$7.11 | CA$8.17 |
| July 2020 | CA$6.52 | CA$7.50 |
| June 2020 | CA$6.33 | CA$7.28 |
| May 2020 | CA$5.52 | CA$6.34 |
| April 2020 | CA$5.90 | CA$6.82 |
| March 2020 | CA$4.57 | CA$5.29 |
| February 2020 | CA$5.87 | CA$6.85 |
| January 2020 | CA$5.95 | CA$6.94 |
| December 2019 | CA$6.65 | CA$7.76 |
| November 2019 | CA$6.14 | CA$7.19 |
| October 2019 | CA$5.68 | CA$6.65 |
| September 2019 | CA$5.32 | CA$6.23 |
| August 2019 | CA$5.40 | CA$6.35 |
| July 2019 | CA$5.43 | CA$6.39 |
| June 2019 | CA$6.13 | CA$7.21 |
| May 2019 | CA$5.13 | CA$6.04 |
| April 2019 | CA$6.08 | CA$7.19 |
| March 2019 | CA$5.24 | CA$6.20 |
| February 2019 | CA$5.62 | CA$6.68 |
| January 2019 | CA$5.05 | CA$6 |
| December 2018 | CA$4.75 | CA$5.64 |
| November 2018 | CA$4.85 | CA$5.79 |
| October 2018 | CA$4.53 | CA$5.41 |
| September 2018 | CA$5.73 | CA$6.84 |
| August 2018 | CA$5.18 | CA$6.22 |
| July 2018 | CA$6 | CA$7.20 |
| June 2018 | CA$6.09 | CA$7.31 |
| May 2018 | CA$6.78 | CA$8.13 |
| April 2018 | CA$7.06 | CA$8.50 |
| March 2018 | CA$7.02 | CA$8.45 |
| February 2018 | CA$6.91 | CA$8.35 |
| January 2018 | CA$7.36 | CA$8.89 |
| December 2017 | CA$6.92 | CA$8.36 |
| November 2017 | CA$6.20 | CA$7.52 |
| October 2017 | CA$8.11 | CA$9.84 |
| September 2017 | CA$7.06 | CA$8.56 |
| August 2017 | CA$7.76 | CA$9.44 |
| July 2017 | CA$7.37 | CA$8.97 |
| June 2017 | CA$6.06 | CA$7.37 |
| May 2017 | CA$6.11 | CA$7.44 |
| April 2017 | CA$5.96 | CA$7.28 |
| March 2017 | CA$6.13 | CA$7.49 |
| February 2017 | CA$6.51 | CA$7.99 |
| January 2017 | CA$6.49 | CA$7.96 |
| December 2016 | CA$5.22 | CA$6.40 |
| November 2016 | CA$5.37 | CA$6.59 |
| October 2016 | CA$4.28 | CA$5.25 |
| September 2016 | CA$4.23 | CA$5.19 |
| August 2016 | CA$4.04 | CA$4.96 |
| July 2016 | CA$4.45 | CA$5.46 |
| June 2016 | CA$3.55 | CA$4.36 |
| May 2016 | CA$3.55 | CA$4.35 |
| April 2016 | CA$4.02 | CA$4.93 |
| March 2016 | CA$3.33 | CA$4.09 |
| February 2016 | CA$3.06 | CA$3.76 |
| January 2016 | CA$2.83 | CA$3.47 |
| December 2015 | CA$3.10 | CA$3.80 |
| November 2015 | CA$2.98 | CA$3.65 |
| October 2015 | CA$3.60 | CA$4.41 |
| September 2015 | CA$3.07 | CA$3.77 |
| August 2015 | CA$3.64 | CA$4.47 |
| July 2015 | CA$3.85 | CA$4.72 |
| June 2015 | CA$4.18 | CA$5.13 |
| May 2015 | CA$4.59 | CA$5.63 |
| April 2015 | CA$4.89 | CA$6 |
| March 2015 | CA$4.16 | CA$5.11 |
| February 2015 | CA$4.44 | CA$5.45 |
| January 2015 | CA$3.68 | CA$4.52 |
| December 2014 | CA$4.66 | CA$5.72 |
| November 2014 | CA$4.44 | CA$5.45 |
| October 2014 | CA$4.10 | CA$5.03 |
| September 2014 | CA$4.51 | CA$5.53 |
| August 2014 | CA$4.74 | CA$5.82 |
| July 2014 | CA$5.11 | CA$6.27 |
| June 2014 | CA$4.78 | CA$5.87 |
| May 2014 | CA$4.64 | CA$5.69 |
| April 2014 | CA$4.56 | CA$5.60 |
| March 2014 | CA$4.14 | CA$5.08 |
| February 2014 | CA$4.30 | CA$5.27 |
| January 2014 | CA$3.97 | CA$4.87 |
| December 2013 | CA$3.75 | CA$4.60 |
| November 2013 | CA$3.54 | CA$4.34 |
| October 2013 | CA$3.83 | CA$4.70 |
| September 2013 | CA$3.69 | CA$4.53 |
| August 2013 | CA$3.54 | CA$4.34 |
| July 2013 | CA$3.30 | CA$4.05 |
| June 2013 | CA$3.26 | CA$4 |
| May 2013 | CA$3.48 | CA$4.27 |
| April 2013 | CA$3.23 | CA$3.96 |
| March 2013 | CA$3.62 | CA$4.44 |
| February 2013 | CA$3.81 | CA$4.67 |
| January 2013 | CA$4.18 | CA$5.13 |
| December 2012 | CA$4.17 | CA$5.12 |
| November 2012 | CA$4.15 | CA$5.09 |
| October 2012 | CA$4.24 | CA$5.20 |
| September 2012 | CA$4.09 | CA$5.02 |
| August 2012 | CA$3.64 | CA$4.47 |
| July 2012 | CA$3.50 | CA$4.29 |
| June 2012 | CA$3.44 | CA$4.22 |
| May 2012 | CA$3.31 | CA$4.06 |
| April 2012 | CA$3.91 | CA$4.80 |
| March 2012 | CA$3.64 | CA$4.47 |
| February 2012 | CA$4.22 | CA$5.18 |
| January 2012 | CA$4.13 | CA$5.07 |
| December 2011 | CA$3.15 | CA$3.87 |
| November 2011 | CA$3.26 | CA$4 |
| October 2011 | CA$3.19 | CA$3.91 |
| September 2011 | CA$2.98 | CA$3.65 |
| August 2011 | CA$4.55 | CA$5.58 |
| July 2011 | CA$5.85 | CA$7.18 |
| June 2011 | CA$6.03 | CA$7.40 |
| May 2011 | CA$5.87 | CA$7.20 |
| April 2011 | CA$7.55 | CA$9.26 |
| March 2011 | CA$6.56 | CA$8.05 |
| February 2011 | CA$6.24 | CA$7.65 |
| January 2011 | CA$5.84 | CA$7.17 |
| December 2010 | CA$5.92 | CA$7.26 |
| November 2010 | CA$5.39 | CA$6.61 |
| October 2010 | CA$5.26 | CA$6.46 |
| September 2010 | CA$4.19 | CA$5.14 |
| August 2010 | CA$3.46 | CA$4.24 |
| July 2010 | CA$3.26 | CA$4 |
| June 2010 | CA$2.45 | CA$3.01 |
| May 2010 | CA$3.33 | CA$4.09 |
| April 2010 | CA$3.90 | CA$4.79 |
| March 2010 | CA$4.39 | CA$5.39 |
| February 2010 | CA$3.63 | CA$4.45 |
| January 2010 | CA$3.42 | CA$4.19 |
| December 2009 | CA$3.50 | CA$4.30 |
| November 2009 | CA$3.75 | CA$4.60 |
| October 2009 | CA$3.55 | CA$4.35 |
| September 2009 | CA$2.94 | CA$3.61 |
| August 2009 | CA$3.03 | CA$3.72 |
| July 2009 | CA$2.71 | CA$3.32 |
| June 2009 | CA$2.73 | CA$3.35 |
| May 2009 | CA$2.14 | CA$2.63 |
| April 2009 | CA$1.77 | CA$2.17 |
| March 2009 | CA$1.63 | CA$2 |
| February 2009 | CA$0.62 | CA$0.76 |
| January 2009 | CA$0.73 | CA$0.90 |
| December 2008 | CA$0.97 | CA$1.19 |
| November 2008 | CA$0.99 | CA$1.21 |
| October 2008 | CA$1.47 | CA$1.80 |
| September 2008 | CA$2.58 | CA$3.16 |
| August 2008 | CA$4.14 | CA$5.08 |
| July 2008 | CA$4.52 | CA$5.55 |
| June 2008 | CA$5.07 | CA$6.22 |
| May 2008 | CA$6.66 | CA$8.17 |
| April 2008 | CA$5.54 | CA$6.80 |
| March 2008 | CA$5.71 | CA$7 |
| February 2008 | CA$6.86 | CA$8.41 |
| January 2008 | CA$6.32 | CA$7.76 |
| December 2007 | CA$7.78 | CA$9.54 |
| November 2007 | CA$7.98 | CA$9.79 |
| October 2007 | CA$10.43 | CA$12.80 |
| September 2007 | CA$10.36 | CA$12.71 |
| August 2007 | CA$9.86 | CA$12.10 |
| July 2007 | CA$11.16 | CA$13.69 |
| June 2007 | CA$10.48 | CA$12.86 |
| May 2007 | CA$10.63 | CA$13.04 |
| April 2007 | CA$11.09 | CA$13.61 |
| March 2007 | CA$10.47 | CA$12.85 |
| February 2007 | CA$10.38 | CA$12.74 |
| January 2007 | CA$10.97 | CA$40.37 |
| December 2006 | CA$11.68 | CA$43 |
| November 2006 | CA$10.87 | CA$40 |
| October 2006 | CA$10.94 | CA$40.25 |
| September 2006 | CA$8.07 | CA$29.70 |
| August 2006 | CA$8.94 | CA$32.90 |
| July 2006 | CA$8.97 | CA$33 |
| June 2006 | CA$8.93 | CA$32.86 |
| May 2006 | CA$8.80 | CA$32.40 |
| April 2006 | CA$9.59 | CA$35.30 |
| March 2006 | CA$7.61 | CA$28 |
| February 2006 | CA$5.73 | CA$21.10 |
| January 2006 | CA$6.74 | CA$24.80 |
| December 2005 | CA$4.58 | CA$16.85 |
| November 2005 | CA$3.83 | CA$14.10 |
| October 2005 | CA$3.40 | CA$12.50 |
| September 2005 | CA$3.53 | CA$13 |
| August 2005 | CA$3.40 | CA$12.50 |
| July 2005 | CA$3 | CA$11.05 |
| June 2005 | CA$2.80 | CA$10.30 |
| May 2005 | CA$2.92 | CA$10.75 |
| April 2005 | CA$2.92 | CA$10.75 |
| March 2005 | CA$3.04 | CA$11.20 |
| February 2005 | CA$3.57 | CA$13.15 |
| January 2005 | CA$3.11 | CA$11.45 |
| December 2004 | CA$2.85 | CA$10.48 |
| November 2004 | CA$2.85 | CA$10.49 |
| October 2004 | CA$2.31 | CA$8.50 |
| September 2004 | CA$2.17 | CA$8 |
| August 2004 | CA$1.97 | CA$7.25 |
| July 2004 | CA$1.97 | CA$7.25 |
| June 2004 | CA$2.11 | CA$7.75 |
| May 2004 | CA$2.17 | CA$8 |
| April 2004 | CA$2.65 | CA$9.75 |
| March 2004 | CA$2.58 | CA$9.50 |
| February 2004 | CA$2.04 | CA$7.50 |
| January 2004 | CA$1.77 | CA$6.50 |
| December 2003 | CA$1.56 | CA$5.75 |
| November 2003 | CA$1.33 | CA$4.90 |
| October 2003 | CA$1.47 | CA$5.40 |
| September 2003 | CA$0.77 | CA$2.85 |
| August 2003 | CA$0.55 | CA$2.01 |
| July 2003 | CA$0.71 | CA$2.60 |
| June 2003 | CA$0.56 | CA$2.05 |
| May 2003 | CA$0.34 | CA$1.26 |
| April 2003 | CA$0.41 | CA$1.50 |
| March 2003 | CA$0.46 | CA$1.68 |
| February 2003 | CA$0.45 | CA$1.66 |
| January 2003 | CA$0.50 | CA$1.85 |
| December 2002 | CA$0.49 | CA$1.80 |
| November 2002 | CA$0.52 | CA$1.90 |
| October 2002 | CA$0.52 | CA$1.90 |
| September 2002 | CA$0.52 | CA$1.90 |
| August 2002 | CA$0.54 | CA$2 |
| July 2002 | CA$0.41 | CA$1.50 |
| June 2002 | CA$0.54 | CA$2 |
| May 2002 | CA$0.54 | CA$2 |
| April 2002 | CA$0.54 | CA$2 |
| March 2002 | CA$0.33 | CA$0.20 |
| February 2002 | CA$0.26 | CA$0.16 |
| January 2002 | CA$0.29 | CA$0.18 |
| December 2001 | CA$0.20 | CA$0.12 |
| November 2001 | CA$0.23 | CA$0.14 |
| October 2001 | CA$0.21 | CA$0.13 |
| September 2001 | CA$0.26 | CA$0.16 |
| August 2001 | CA$0.31 | CA$0.19 |
| July 2001 | CA$0.26 | CA$0.16 |
| June 2001 | CA$0.39 | CA$0.24 |
| May 2001 | CA$0.46 | CA$0.28 |
| April 2001 | CA$0.42 | CA$0.26 |
| March 2001 | CA$0.55 | CA$0.34 |
| February 2001 | CA$0.46 | CA$0.28 |
| January 2001 | CA$0.41 | CA$0.25 |
| December 2000 | CA$0.38 | CA$0.23 |
| November 2000 | CA$0.38 | CA$0.23 |
| October 2000 | CA$0.57 | CA$0.35 |
| September 2000 | CA$0.62 | CA$0.38 |
| August 2000 | CA$0.57 | CA$0.35 |
| July 2000 | CA$0.49 | CA$0.30 |
| June 2000 | CA$0.62 | CA$0.38 |
| May 2000 | CA$0.52 | CA$0.32 |
| April 2000 | CA$0.82 | CA$0.50 |
| March 2000 | CA$0.78 | CA$0.48 |
| February 2000 | CA$1.12 | CA$0.69 |
| January 2000 | CA$0.82 | CA$0.50 |
| December 1999 | CA$0.90 | CA$0.55 |
| November 1999 | CA$0.78 | CA$0.48 |
| October 1999 | CA$0.65 | CA$0.40 |
| September 1999 | CA$0.55 | CA$0.34 |
| August 1999 | CA$0.49 | CA$0.30 |
| July 1999 | CA$0.52 | CA$0.32 |
| June 1999 | CA$0.82 | CA$0.50 |
| May 1999 | CA$0.80 | CA$0.49 |
| April 1999 | CA$0.62 | CA$0.38 |
| March 1999 | CA$0.68 | CA$0.42 |
| February 1999 | CA$0.50 | CA$0.31 |
| January 1999 | CA$0.65 | CA$0.40 |
| December 1998 | CA$0.65 | CA$0.40 |
| November 1998 | CA$0.72 | CA$0.44 |
| October 1998 | CA$0.70 | CA$0.43 |
| September 1998 | CA$0.62 | CA$0.38 |
| August 1998 | CA$0.57 | CA$0.35 |
| July 1998 | CA$0.82 | CA$0.50 |
| June 1998 | CA$0.88 | CA$0.54 |
| May 1998 | CA$0.73 | CA$0.45 |
| April 1998 | CA$0.77 | CA$0.47 |
| March 1998 | CA$0.82 | CA$0.50 |
| February 1998 | CA$0.77 | CA$0.47 |
| January 1998 | CA$0.65 | CA$0.40 |
| December 1997 | CA$0.68 | CA$0.42 |
| November 1997 | CA$0.98 | CA$0.60 |
| October 1997 | CA$1.35 | CA$0.83 |
| September 1997 | CA$1.22 | CA$0.75 |
| August 1997 | CA$1.14 | CA$0.70 |
| July 1997 | CA$1.27 | CA$0.78 |
| June 1997 | CA$1.39 | CA$0.85 |
| May 1997 | CA$1.88 | CA$1.15 |
| April 1997 | CA$1.47 | CA$0.90 |
| March 1997 | CA$1.39 | CA$0.85 |
| February 1997 | CA$1.71 | CA$1.05 |
| January 1997 | CA$2.20 | CA$1.35 |
| December 1996 | CA$1.47 | CA$0.90 |
| November 1996 | CA$1.60 | CA$0.98 |
| October 1996 | CA$1.30 | CA$0.80 |
| September 1996 | CA$1.44 | CA$0.88 |
| August 1996 | CA$1.81 | CA$1.11 |
| July 1996 | - | - |
| June 1996 | - | - |
| May 1996 | - | - |
| April 1996 | - | - |
| March 1996 | - | - |
| February 1996 | - | - |
| January 1996 | - | - |
| December 1995 | - | - |
| November 1995 | - | - |
| October 1995 | - | - |
| September 1995 | - | - |
| August 1995 | - | - |
| July 1995 | - | - |
| June 1995 | - | - |
| May 1995 | - | - |
| April 1995 | - | - |
| March 1995 | - | - |
| February 1995 | - | - |
| January 1995 | - | - |
| December 1994 | - | - |
| November 1994 | - | - |
LUN.TO
Price: CA$16.48
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.22%
Payout Ratio: 59.02%
Payout Ratio Range:
Dividend Per Share: 0.36 CAD
Earnings Per Share: 0.42 CAD
P/E Ratio: 18.23
Exchange: TOR
Sector: Basic Materials
Industry: Copper
Volume: 765523
Market Capitalization: 12.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 28.82%