Lundin Mining Corporation (GXD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 04:10PM CEST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 10.60 | 10.60 | 10.04 | 10.04 | 10.04 | 590 |
| Jun 03, 2024 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 500 |
| May 31, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| May 31, 2024 | 0.09 Dividend | |||||
| May 30, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.83 | - |
| May 29, 2024 | 11.41 | 11.41 | 10.97 | 10.97 | 10.88 | 149 |
| May 28, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.12 | - |
| May 27, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.14 | 50 |
| May 24, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.76 | 500 |
| May 23, 2024 | 10.99 | 11.13 | 10.99 | 11.13 | 11.04 | 100 |
| May 22, 2024 | 12.09 | 12.09 | 11.17 | 11.17 | 11.08 | 355 |
| May 21, 2024 | 11.89 | 11.99 | 11.89 | 11.99 | 11.89 | 469 |
| May 20, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | 100 |
| May 17, 2024 | 11.24 | 11.89 | 11.24 | 11.89 | 11.79 | 200 |
| May 16, 2024 | 11.22 | 11.49 | 11.22 | 11.49 | 11.40 | 300 |
| May 15, 2024 | 11.42 | 11.67 | 11.42 | 11.67 | 11.57 | 2,200 |
| May 14, 2024 | 10.80 | 11.49 | 10.80 | 11.49 | 11.40 | 90 |
| May 13, 2024 | 10.84 | 10.90 | 10.84 | 10.90 | 10.81 | 10 |
| May 10, 2024 | 10.73 | 11.08 | 10.73 | 10.96 | 10.87 | 5,250 |
| May 09, 2024 | 10.64 | 10.84 | 10.64 | 10.84 | 10.75 | 20 |
| May 08, 2024 | 10.89 | 10.89 | 10.70 | 10.70 | 10.61 | 350 |
| May 07, 2024 | 10.69 | 10.86 | 10.69 | 10.86 | 10.77 | 210 |
| May 06, 2024 | 10.21 | 10.73 | 10.21 | 10.73 | 10.64 | 250 |
| May 03, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - |
| May 02, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.30 | - |
| Apr 30, 2024 | 11.16 | 11.16 | 10.91 | 10.98 | 10.89 | 530 |
| Apr 29, 2024 | 11.10 | 11.10 | 11.01 | 11.01 | 10.92 | 150 |
| Apr 26, 2024 | 10.67 | 10.78 | 10.67 | 10.78 | 10.69 | 300 |
| Apr 25, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.37 | - |
| Apr 24, 2024 | 10.43 | 10.56 | 10.43 | 10.45 | 10.36 | 1,065 |
| Apr 23, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.73 | - |
| Apr 22, 2024 | 10.77 | 10.77 | 10.65 | 10.65 | 10.56 | 2,000 |
| Apr 19, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.80 | - |
| Apr 18, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.50 | - |
| Apr 17, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.27 | - |
| Apr 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | - |
| Apr 15, 2024 | 10.60 | 10.82 | 10.60 | 10.82 | 10.73 | 2,250 |
| Apr 12, 2024 | 10.57 | 10.78 | 10.57 | 10.78 | 10.69 | 1,465 |
| Apr 11, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.69 | - |
| Apr 10, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.05 | - |
| Apr 09, 2024 | 10.84 | 11.20 | 10.84 | 10.91 | 10.82 | 900 |
| Apr 08, 2024 | 10.71 | 10.89 | 10.71 | 10.82 | 10.73 | 530 |
| Apr 05, 2024 | 10.41 | 10.74 | 10.41 | 10.74 | 10.65 | 280 |
| Apr 04, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | - |
| Apr 03, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.82 | 145 |
| Apr 02, 2024 | 9.57 | 9.62 | 9.57 | 9.62 | 9.54 | 2,600 |
| Mar 28, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
| Mar 27, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.81 | - |
| Mar 26, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.86 | - |
| Mar 25, 2024 | 9.02 | 9.02 | 8.95 | 8.95 | 8.88 | 270 |
| Mar 22, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | - |
| Mar 21, 2024 | 9.27 | 9.27 | 8.98 | 8.98 | 8.91 | 451 |
| Mar 21, 2024 | 0.09 Dividend | |||||
| Mar 20, 2024 | 8.84 | 8.88 | 8.84 | 8.88 | 8.72 | 1,525 |
| Mar 19, 2024 | 8.96 | 8.96 | 8.77 | 8.77 | 8.61 | 400 |
| Mar 18, 2024 | 9.20 | 9.24 | 9.19 | 9.24 | 9.07 | 2,260 |
| Mar 15, 2024 | 8.76 | 9.20 | 8.76 | 9.20 | 9.03 | 1,000 |
| Mar 14, 2024 | 8.56 | 8.70 | 8.56 | 8.69 | 8.54 | 2,680 |
| Mar 13, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.72 | - |
| Mar 12, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | - |
| Mar 11, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.68 | - |
| Mar 08, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.68 | - |
| Mar 07, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
| Mar 06, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - |
| Mar 05, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.10 | - |
| Mar 04, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.18 | - |
| Mar 01, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - |
| Feb 29, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.04 | - |
| Feb 28, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.25 | - |
| Feb 27, 2024 | 7.28 | 7.43 | 7.28 | 7.43 | 7.29 | 4,000 |
| Feb 26, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.31 | - |
| Feb 23, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.18 | - |
| Feb 22, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.44 | - |
| Feb 21, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.59 | - |
| Feb 20, 2024 | 7.84 | 7.98 | 7.84 | 7.98 | 7.83 | 125 |
| Feb 19, 2024 | 8.05 | 8.05 | 7.80 | 7.80 | 7.66 | 2,855 |
| Feb 16, 2024 | 7.66 | 7.85 | 7.66 | 7.85 | 7.71 | 315 |
| Feb 15, 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.44 | 160 |
| Feb 14, 2024 | 7.55 | 7.55 | 7.48 | 7.48 | 7.34 | 300 |
| Feb 13, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.51 | - |
| Feb 12, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.42 | 15 |
| Feb 09, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.43 | - |
| Feb 08, 2024 | 7.60 | 7.63 | 7.57 | 7.63 | 7.49 | 2,000 |
| Feb 07, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.52 | - |
| Feb 06, 2024 | 7.61 | 7.61 | 7.60 | 7.60 | 7.46 | 220 |
| Feb 05, 2024 | 7.61 | 7.61 | 7.55 | 7.61 | 7.47 | 700 |
| Feb 02, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.49 | - |
| Feb 01, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.41 | 600 |
| Jan 31, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.51 | - |
| Jan 30, 2024 | 7.69 | 7.69 | 7.45 | 7.45 | 7.31 | 616 |
| Jan 29, 2024 | 7.57 | 7.64 | 7.57 | 7.64 | 7.50 | 130 |
| Jan 26, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.35 | - |
| Jan 25, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.31 | - |
| Jan 24, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | - |
| Jan 23, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.66 | - |
| Jan 22, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.80 | - |
| Jan 19, 2024 | 6.73 | 6.75 | 6.73 | 6.75 | 6.63 | 800 |
| Jan 18, 2024 | 6.84 | 6.84 | 6.78 | 6.78 | 6.65 | 1,500 |
| Jan 17, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.88 | - |
| Jan 16, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.19 | - |
| *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.