Lundin Mining Corporation (GXD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 06:33PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 10.73 | 11.08 | 10.73 | 10.96 | 10.96 | 5,250 |
| May 09, 2024 | 10.64 | 10.84 | 10.64 | 10.84 | 10.84 | 20 |
| May 08, 2024 | 10.89 | 10.89 | 10.70 | 10.70 | 10.70 | 350 |
| May 07, 2024 | 10.69 | 10.86 | 10.69 | 10.86 | 10.86 | 210 |
| May 06, 2024 | 10.21 | 10.73 | 10.21 | 10.73 | 10.73 | 250 |
| May 03, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| May 02, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Apr 30, 2024 | 11.16 | 11.16 | 10.91 | 10.98 | 10.98 | 530 |
| Apr 29, 2024 | 11.10 | 11.10 | 11.01 | 11.01 | 11.01 | 150 |
| Apr 26, 2024 | 10.67 | 10.78 | 10.67 | 10.78 | 10.78 | 300 |
| Apr 25, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Apr 24, 2024 | 10.43 | 10.56 | 10.43 | 10.45 | 10.45 | 1,065 |
| Apr 23, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Apr 22, 2024 | 10.77 | 10.77 | 10.65 | 10.65 | 10.65 | 2,000 |
| Apr 19, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Apr 18, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Apr 17, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Apr 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 15, 2024 | 10.60 | 10.82 | 10.60 | 10.82 | 10.82 | 2,250 |
| Apr 12, 2024 | 10.57 | 10.78 | 10.57 | 10.78 | 10.78 | 1,465 |
| Apr 11, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Apr 10, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Apr 09, 2024 | 10.84 | 11.20 | 10.84 | 10.91 | 10.91 | 900 |
| Apr 08, 2024 | 10.71 | 10.89 | 10.71 | 10.82 | 10.82 | 530 |
| Apr 05, 2024 | 10.41 | 10.74 | 10.41 | 10.74 | 10.74 | 280 |
| Apr 04, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 03, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 145 |
| Apr 02, 2024 | 9.57 | 9.62 | 9.57 | 9.62 | 9.62 | 2,600 |
| Mar 28, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Mar 27, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Mar 26, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Mar 25, 2024 | 9.02 | 9.02 | 8.95 | 8.95 | 8.95 | 270 |
| Mar 22, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Mar 21, 2024 | 9.27 | 9.27 | 8.98 | 8.98 | 8.98 | 451 |
| Mar 21, 2024 | 0.09 Dividend | |||||
| Mar 20, 2024 | 8.84 | 8.88 | 8.84 | 8.88 | 8.79 | 1,525 |
| Mar 19, 2024 | 8.96 | 8.96 | 8.77 | 8.77 | 8.68 | 400 |
| Mar 18, 2024 | 9.20 | 9.24 | 9.19 | 9.24 | 9.15 | 2,260 |
| Mar 15, 2024 | 8.76 | 9.20 | 8.76 | 9.20 | 9.11 | 1,000 |
| Mar 14, 2024 | 8.56 | 8.70 | 8.56 | 8.69 | 8.61 | 2,680 |
| Mar 13, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.78 | - |
| Mar 12, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.81 | - |
| Mar 11, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | - |
| Mar 08, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | - |
| Mar 07, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| Mar 06, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - |
| Mar 05, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.16 | - |
| Mar 04, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.24 | - |
| Mar 01, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - |
| Feb 29, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | - |
| Feb 28, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.32 | - |
| Feb 27, 2024 | 7.28 | 7.43 | 7.28 | 7.43 | 7.35 | 4,000 |
| Feb 26, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| Feb 23, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.24 | - |
| Feb 22, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - |
| Feb 21, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.66 | - |
| Feb 20, 2024 | 7.84 | 7.98 | 7.84 | 7.98 | 7.90 | 125 |
| Feb 19, 2024 | 8.05 | 8.05 | 7.80 | 7.80 | 7.72 | 2,855 |
| Feb 16, 2024 | 7.66 | 7.85 | 7.66 | 7.85 | 7.77 | 315 |
| Feb 15, 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.50 | 160 |
| Feb 14, 2024 | 7.55 | 7.55 | 7.48 | 7.48 | 7.40 | 300 |
| Feb 13, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - |
| Feb 12, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 15 |
| Feb 09, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.49 | - |
| Feb 08, 2024 | 7.60 | 7.63 | 7.57 | 7.63 | 7.55 | 2,000 |
| Feb 07, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.58 | - |
| Feb 06, 2024 | 7.61 | 7.61 | 7.60 | 7.60 | 7.52 | 220 |
| Feb 05, 2024 | 7.61 | 7.61 | 7.55 | 7.61 | 7.53 | 700 |
| Feb 02, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.55 | - |
| Feb 01, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | 600 |
| Jan 31, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.58 | - |
| Jan 30, 2024 | 7.69 | 7.69 | 7.45 | 7.45 | 7.37 | 616 |
| Jan 29, 2024 | 7.57 | 7.64 | 7.57 | 7.64 | 7.56 | 130 |
| Jan 26, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.41 | - |
| Jan 25, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| Jan 24, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - |
| Jan 23, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | - |
| Jan 22, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.86 | - |
| Jan 19, 2024 | 6.73 | 6.75 | 6.73 | 6.75 | 6.68 | 800 |
| Jan 18, 2024 | 6.84 | 6.84 | 6.78 | 6.78 | 6.71 | 1,500 |
| Jan 17, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.93 | - |
| Jan 16, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | - |
| Jan 15, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | - |
| Jan 12, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | - |
| Jan 11, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.15 | - |
| Jan 10, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.14 | 10 |
| Jan 09, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.35 | - |
| Jan 08, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| Jan 05, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.33 | - |
| Jan 04, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | - |
| Jan 03, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | - |
| Jan 02, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.26 | - |
| Dec 29, 2023 | 7.38 | 7.43 | 7.38 | 7.43 | 7.35 | 40 |
| Dec 28, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.42 | - |
| Dec 27, 2023 | 7.47 | 7.47 | 7.45 | 7.45 | 7.37 | 500 |
| Dec 22, 2023 | 7.45 | 7.53 | 7.45 | 7.53 | 7.45 | 300 |
| Dec 21, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | - |
| Dec 20, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.41 | - |
| Dec 19, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.17 | - |
| Dec 18, 2023 | 7.34 | 7.38 | 7.34 | 7.38 | 7.31 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.