Lundin Mining Corporation (GXD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:44AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.73 | 11.03 | 10.73 | 11.03 | 11.03 | 1,515 |
| 09 May 2024 | 10.64 | 10.84 | 10.64 | 10.84 | 10.84 | 20 |
| 08 May 2024 | 10.89 | 10.89 | 10.70 | 10.70 | 10.70 | 350 |
| 07 May 2024 | 10.69 | 10.86 | 10.69 | 10.86 | 10.86 | 210 |
| 06 May 2024 | 10.21 | 10.73 | 10.21 | 10.73 | 10.73 | 250 |
| 03 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 02 May 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 30 Apr 2024 | 11.16 | 11.16 | 10.91 | 10.98 | 10.98 | 530 |
| 29 Apr 2024 | 11.10 | 11.10 | 11.01 | 11.01 | 11.01 | 150 |
| 26 Apr 2024 | 10.67 | 10.78 | 10.67 | 10.78 | 10.78 | 300 |
| 25 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 24 Apr 2024 | 10.43 | 10.56 | 10.43 | 10.45 | 10.45 | 1,065 |
| 23 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 22 Apr 2024 | 10.77 | 10.77 | 10.65 | 10.65 | 10.65 | 2,000 |
| 19 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 18 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 17 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 16 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 15 Apr 2024 | 10.60 | 10.82 | 10.60 | 10.82 | 10.82 | 2,250 |
| 12 Apr 2024 | 10.57 | 10.78 | 10.57 | 10.78 | 10.78 | 1,465 |
| 11 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 10 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 09 Apr 2024 | 10.84 | 11.20 | 10.84 | 10.91 | 10.91 | 900 |
| 08 Apr 2024 | 10.71 | 10.89 | 10.71 | 10.82 | 10.82 | 530 |
| 05 Apr 2024 | 10.41 | 10.74 | 10.41 | 10.74 | 10.74 | 280 |
| 04 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 03 Apr 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 145 |
| 02 Apr 2024 | 9.57 | 9.62 | 9.57 | 9.62 | 9.62 | 2,600 |
| 28 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 27 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 26 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 25 Mar 2024 | 9.02 | 9.02 | 8.95 | 8.95 | 8.95 | 270 |
| 22 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 21 Mar 2024 | 9.27 | 9.27 | 8.98 | 8.98 | 8.98 | 451 |
| 21 Mar 2024 | 0.09 Dividend | |||||
| 20 Mar 2024 | 8.84 | 8.88 | 8.84 | 8.88 | 8.79 | 1,525 |
| 19 Mar 2024 | 8.96 | 8.96 | 8.77 | 8.77 | 8.68 | 400 |
| 18 Mar 2024 | 9.20 | 9.24 | 9.19 | 9.24 | 9.15 | 2,260 |
| 15 Mar 2024 | 8.76 | 9.20 | 8.76 | 9.20 | 9.11 | 1,000 |
| 14 Mar 2024 | 8.56 | 8.70 | 8.56 | 8.69 | 8.61 | 2,680 |
| 13 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.78 | - |
| 12 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.81 | - |
| 11 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | - |
| 08 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | - |
| 07 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| 06 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - |
| 05 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.16 | - |
| 04 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.24 | - |
| 01 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - |
| 29 Feb 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | - |
| 28 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.32 | - |
| 27 Feb 2024 | 7.28 | 7.43 | 7.28 | 7.43 | 7.35 | 4,000 |
| 26 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| 23 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.24 | - |
| 22 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - |
| 21 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.66 | - |
| 20 Feb 2024 | 7.84 | 7.98 | 7.84 | 7.98 | 7.90 | 125 |
| 19 Feb 2024 | 8.05 | 8.05 | 7.80 | 7.80 | 7.72 | 2,855 |
| 16 Feb 2024 | 7.66 | 7.85 | 7.66 | 7.85 | 7.77 | 315 |
| 15 Feb 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.50 | 160 |
| 14 Feb 2024 | 7.55 | 7.55 | 7.48 | 7.48 | 7.40 | 300 |
| 13 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - |
| 12 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 15 |
| 09 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.49 | - |
| 08 Feb 2024 | 7.60 | 7.63 | 7.57 | 7.63 | 7.55 | 2,000 |
| 07 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.58 | - |
| 06 Feb 2024 | 7.61 | 7.61 | 7.60 | 7.60 | 7.52 | 220 |
| 05 Feb 2024 | 7.61 | 7.61 | 7.55 | 7.61 | 7.53 | 700 |
| 02 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.55 | - |
| 01 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | 600 |
| 31 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.58 | - |
| 30 Jan 2024 | 7.69 | 7.69 | 7.45 | 7.45 | 7.37 | 616 |
| 29 Jan 2024 | 7.57 | 7.64 | 7.57 | 7.64 | 7.56 | 130 |
| 26 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.41 | - |
| 25 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| 24 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - |
| 23 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | - |
| 22 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.86 | - |
| 19 Jan 2024 | 6.73 | 6.75 | 6.73 | 6.75 | 6.68 | 800 |
| 18 Jan 2024 | 6.84 | 6.84 | 6.78 | 6.78 | 6.71 | 1,500 |
| 17 Jan 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.93 | - |
| 16 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | - |
| 15 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | - |
| 12 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | - |
| 11 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.15 | - |
| 10 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.14 | 10 |
| 09 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.35 | - |
| 08 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| 05 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.33 | - |
| 04 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | - |
| 03 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | - |
| 02 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.26 | - |
| 29 Dec 2023 | 7.38 | 7.43 | 7.38 | 7.43 | 7.35 | 40 |
| 28 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.42 | - |
| 27 Dec 2023 | 7.47 | 7.47 | 7.45 | 7.45 | 7.37 | 500 |
| 22 Dec 2023 | 7.45 | 7.53 | 7.45 | 7.53 | 7.45 | 300 |
| 21 Dec 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | - |
| 20 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.41 | - |
| 19 Dec 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.17 | - |
| 18 Dec 2023 | 7.34 | 7.38 | 7.34 | 7.38 | 7.31 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.