LUNDIN MINING CORP - Price History
Monthly price history for LUNMF (LUNDIN MINING CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $11.51 | $11.51 |
| March 2024 | $10.24 | $10.24 |
| February 2024 | $7.85 | $7.90 |
| January 2024 | $8.15 | $8.20 |
| December 2023 | $8.15 | $8.20 |
| November 2023 | $6.89 | $6.94 |
| October 2023 | $6.16 | $6.26 |
| September 2023 | $7.37 | $7.49 |
| August 2023 | $7.61 | $7.74 |
| July 2023 | $8.73 | $8.95 |
| June 2023 | $7.64 | $7.83 |
| May 2023 | $6.73 | $6.97 |
| April 2023 | $7.37 | $7.63 |
| March 2023 | $6.56 | $6.79 |
| February 2023 | $5.93 | $6.21 |
| January 2023 | $7.24 | $7.58 |
| December 2022 | $5.86 | $6.14 |
| November 2022 | $5.83 | $6.18 |
| October 2022 | $4.98 | $5.27 |
| September 2022 | $4.77 | $5.05 |
| August 2022 | $4.85 | $5.20 |
| July 2022 | $5.26 | $5.64 |
| June 2022 | $5.89 | $6.32 |
| May 2022 | $8.25 | $8.92 |
| April 2022 | $8.42 | $9.10 |
| March 2022 | $9.38 | $10.15 |
| February 2022 | $8.68 | $9.54 |
| January 2022 | $7.57 | $8.32 |
| December 2021 | $7.10 | $7.80 |
| November 2021 | $7.11 | $7.88 |
| October 2021 | $7.86 | $8.72 |
| September 2021 | $6.48 | $7.18 |
| August 2021 | $7.14 | $8.06 |
| July 2021 | $8.08 | $9.12 |
| June 2021 | $7.98 | $9 |
| May 2021 | $9.50 | $10.77 |
| April 2021 | $10.62 | $12.04 |
| March 2021 | $9.08 | $10.29 |
| February 2021 | $10.04 | $11.44 |
| January 2021 | $7.84 | $8.93 |
| December 2020 | $7.82 | $8.91 |
| November 2020 | $6.98 | $7.98 |
| October 2020 | $5.28 | $6.04 |
| September 2020 | $4.89 | $5.59 |
| August 2020 | $5.46 | $6.27 |
| July 2020 | $4.89 | $5.62 |
| June 2020 | $4.68 | $5.38 |
| May 2020 | $4.08 | $4.69 |
| April 2020 | $4.20 | $4.86 |
| March 2020 | $3.25 | $3.76 |
| February 2020 | $4.39 | $5.12 |
| January 2020 | $4.49 | $5.23 |
| December 2019 | $5.13 | $5.98 |
| November 2019 | $4.63 | $5.42 |
| October 2019 | $4.32 | $5.05 |
| September 2019 | $4.01 | $4.69 |
| August 2019 | $4.05 | $4.76 |
| July 2019 | $4.10 | $4.82 |
| June 2019 | $4.67 | $5.49 |
| May 2019 | $3.78 | $4.44 |
| April 2019 | $4.55 | $5.37 |
| March 2019 | $3.95 | $4.67 |
| February 2019 | $4.32 | $5.12 |
| January 2019 | $3.86 | $4.58 |
| December 2018 | $3.46 | $4.11 |
| November 2018 | $3.63 | $4.33 |
| October 2018 | $3.40 | $4.06 |
| September 2018 | $4.46 | $5.32 |
| August 2018 | $3.96 | $4.75 |
| July 2018 | $4.64 | $5.56 |
| June 2018 | $4.61 | $5.53 |
| May 2018 | $5.23 | $6.27 |
| April 2018 | $5.51 | $6.63 |
| March 2018 | $5.46 | $6.57 |
| February 2018 | $5.38 | $6.49 |
| January 2018 | $6.01 | $7.25 |
| December 2017 | $5.49 | $6.63 |
| November 2017 | $4.80 | $5.82 |
| October 2017 | $6.29 | $7.62 |
| September 2017 | $5.67 | $6.87 |
| August 2017 | $6.23 | $7.58 |
| July 2017 | $5.92 | $7.20 |
| June 2017 | $4.68 | $5.69 |
| May 2017 | $4.51 | $5.48 |
| April 2017 | $4.36 | $5.32 |
| March 2017 | $4.63 | $5.65 |
| February 2017 | $4.90 | $6 |
| January 2017 | $5 | $6.13 |
| December 2016 | $3.93 | $4.81 |
| November 2016 | $4 | $4.90 |
| October 2016 | $3.21 | $3.93 |
| September 2016 | $3.25 | $3.98 |
| August 2016 | $3.07 | $3.76 |
| July 2016 | $3.40 | $4.17 |
| June 2016 | $2.77 | $3.40 |
| May 2016 | $2.71 | $3.32 |
| April 2016 | $3.22 | $3.95 |
| March 2016 | $2.55 | $3.13 |
| February 2016 | $2.26 | $2.77 |
| January 2016 | $1.99 | $2.44 |
| December 2015 | $2.22 | $2.72 |
| November 2015 | $2.24 | $2.75 |
| October 2015 | $2.74 | $3.36 |
| September 2015 | $2.32 | $2.84 |
| August 2015 | $2.72 | $3.33 |
| July 2015 | $2.95 | $3.61 |
| June 2015 | $3.37 | $4.13 |
| May 2015 | $3.72 | $4.56 |
| April 2015 | $4.04 | $4.96 |
| March 2015 | $3.35 | $4.10 |
| February 2015 | $3.55 | $4.36 |
| January 2015 | $2.90 | $3.55 |
| December 2014 | $4.03 | $4.94 |
| November 2014 | $3.84 | $4.70 |
| October 2014 | $3.62 | $4.43 |
| September 2014 | $4.03 | $4.94 |
| August 2014 | $4.41 | $5.40 |
| July 2014 | $4.72 | $5.78 |
| June 2014 | $4.50 | $5.52 |
| May 2014 | $4.25 | $5.21 |
| April 2014 | $4.17 | $5.12 |
| March 2014 | $3.76 | $4.61 |
| February 2014 | $3.88 | $4.76 |
| January 2014 | $3.56 | $4.36 |
| December 2013 | $3.52 | $4.31 |
| November 2013 | $3.40 | $4.17 |
| October 2013 | $3.57 | $4.37 |
| September 2013 | $3.58 | $4.39 |
| August 2013 | $3.41 | $4.18 |
| July 2013 | $3.22 | $3.95 |
| June 2013 | $3.12 | $3.82 |
| May 2013 | $3.38 | $4.15 |
| April 2013 | $3.15 | $3.86 |
| March 2013 | $3.54 | $4.34 |
| February 2013 | $3.68 | $4.51 |
| January 2013 | $4.19 | $5.13 |
| December 2012 | $4.20 | $5.15 |
| November 2012 | $4.22 | $5.17 |
| October 2012 | $4.27 | $5.23 |
| September 2012 | $4.14 | $5.07 |
| August 2012 | $3.68 | $4.51 |
| July 2012 | $3.52 | $4.31 |
| June 2012 | $3.41 | $4.18 |
| May 2012 | $3.18 | $3.90 |
| April 2012 | $3.96 | $4.85 |
| March 2012 | $3.64 | $4.46 |
| February 2012 | $4.24 | $5.19 |
| January 2012 | $4.12 | $5.05 |
| December 2011 | $3.08 | $3.78 |
| November 2011 | $3.14 | $3.84 |
| October 2011 | $3.17 | $3.89 |
| September 2011 | $2.86 | $3.50 |
| August 2011 | $4.72 | $5.78 |
| July 2011 | $6.11 | $7.49 |
| June 2011 | $6.24 | $7.65 |
| May 2011 | $6.07 | $7.44 |
| April 2011 | $7.97 | $9.77 |
| March 2011 | $6.80 | $8.33 |
| February 2011 | $6.46 | $7.91 |
| January 2011 | $5.83 | $7.14 |
| December 2010 | $5.97 | $7.32 |
| November 2010 | $5.26 | $6.44 |
| October 2010 | $5.14 | $6.30 |
| September 2010 | $4.08 | $5 |
| August 2010 | $3.20 | $3.92 |
| July 2010 | $3.17 | $3.89 |
| June 2010 | $2.33 | $2.86 |
| May 2010 | $3.06 | $3.75 |
| April 2010 | $3.83 | $4.69 |
| March 2010 | $4.32 | $5.30 |
| February 2010 | $3.48 | $4.26 |
| January 2010 | $3.21 | $3.93 |
| December 2009 | $3.30 | $4.05 |
| November 2009 | $3.55 | $4.35 |
| October 2009 | $3.28 | $4.02 |
| September 2009 | $2.74 | $3.35 |
| August 2009 | $2.78 | $3.41 |
| July 2009 | $2.50 | $3.07 |
| June 2009 | $2.35 | $2.88 |
| May 2009 | $1.96 | $2.40 |
| April 2009 | $1.51 | $1.85 |
| March 2009 | $1.28 | $1.57 |
| February 2009 | $0.47 | $0.58 |
| January 2009 | $0.68 | $0.83 |
| December 2008 | $0.78 | $0.96 |
| November 2008 | $0.82 | $1 |
| October 2008 | $1.06 | $1.30 |
| September 2008 | $2.43 | $2.98 |
| August 2008 | $3.86 | $4.73 |
| July 2008 | $4.37 | $5.36 |
| June 2008 | $4.95 | $6.07 |
| May 2008 | $6.71 | $8.22 |
| April 2008 | $5.51 | $6.75 |
| March 2008 | $5.54 | $6.79 |
| February 2008 | $6.95 | $8.52 |
| January 2008 | $6.27 | $7.68 |
| December 2007 | $7.82 | $9.59 |
| November 2007 | $7.92 | $9.70 |
| October 2007 | $11 | $13.48 |
| September 2007 | $10.44 | $12.79 |
| August 2007 | $9.37 | $11.48 |
| July 2007 | $10.66 | $13.06 |
| June 2007 | $9.91 | $12.14 |
| May 2007 | $9.88 | $12.11 |
| April 2007 | $10.04 | $12.30 |
| March 2007 | $9.05 | $11.09 |
| February 2007 | $8.86 | $10.86 |
| January 2007 | $9.29 | $34.15 |
| December 2006 | $10.05 | $36.94 |
| November 2006 | $9.55 | $35.10 |
| October 2006 | $9.39 | $34.52 |
| September 2006 | $7.22 | $26.54 |
| August 2006 | $8.06 | $29.62 |
| July 2006 | $7.59 | $27.90 |
| June 2006 | $7.04 | $25.90 |
| May 2006 | $7.87 | $28.95 |
| April 2006 | $8.60 | $31.60 |
| March 2006 | $6.55 | $24.08 |
| February 2006 | $5.11 | $18.80 |
| January 2006 | $5.89 | $21.66 |
| December 2005 | $3.95 | $14.52 |
| November 2005 | $3.10 | $11.42 |
| October 2005 | $2.83 | $10.40 |
| September 2005 | $2.98 | $10.97 |
| August 2005 | $2.75 | $10.12 |
| July 2005 | $2.28 | $8.40 |
| June 2005 | $2.35 | $8.65 |
| May 2005 | $2.32 | $8.53 |
| April 2005 | $2.37 | $8.70 |
| March 2005 | $2.66 | $9.76 |
| February 2005 | $2.90 | $10.68 |
| January 2005 | $2.51 | $9.24 |
| December 2004 | $2.26 | $8.30 |
| November 2004 | $2.26 | $8.30 |
| October 2004 | $1.87 | $6.87 |
| September 2004 | $1.60 | $5.89 |
| August 2004 | $1.49 | $5.47 |
| July 2004 | $1.53 | $5.63 |
| March 2004 | $2.01 | $7.40 |
| January 2004 | $1.32 | $4.85 |
| December 2003 | $1.16 | $4.25 |
| November 2003 | $1.02 | $3.76 |
| October 2003 | $1.14 | $4.18 |
| September 2003 | $0.44 | $1.63 |
| June 2003 | $0.40 | $1.48 |
| May 2003 | $0.25 | $0.91 |
| December 2002 | $0.30 | $1.10 |
| October 2002 | $0.29 | $1.06 |
| September 2002 | $0.38 | $1.38 |
| August 2002 | $0.27 | $0.98 |
| July 2002 | $0.28 | $1.01 |
| June 2002 | $0.34 | $1.25 |
| May 2002 | $0.27 | $0.98 |
| April 2002 | $0.32 | $1.17 |
| February 2002 | $0.03 | $0.10 |
| November 2001 | $0.03 | $0.10 |
| October 2001 | $0.03 | $0.12 |
| September 2001 | $0.03 | $0.10 |
| August 2001 | $0.03 | $0.12 |
| July 2001 | $0.04 | $0.16 |
LUNMF
Price: $11.51
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.31%
Payout Ratio: 59.20%
Payout Ratio Range:
Dividend Per Share: 0.27 USD
Earnings Per Share: 0.31 USD
P/E Ratio: 18.18
Exchange: PNK
Sector: Basic Materials
Industry: Copper
Volume: 23461
Market Capitalization: 9.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%