Lundin Mining Corporation (FRA:GXD)
Germany
· Delayed Price · Currency is EUR 16.41
+0.57 (3.60%)
Last updated: Dec 4, 2025, 8:04 AM CET
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.01 | 16.28 | 16.01 | 16.28 | 16.28 | -0.79% | 94 |
| Dec 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.39 | 3.60% | - |
| Dec 3, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.82 | -0.25% | - |
| Dec 2, 2025 | 15.82 | 15.88 | 15.82 | 15.88 | 15.86 | -2.64% | 100 |
| Dec 1, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.29 | 1.43% | 2,200 |
| Nov 28, 2025 | 15.77 | 16.10 | 15.77 | 16.08 | 16.06 | 2.03% | 800 |
| Nov 27, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.74 | 0.96% | - |
| Nov 26, 2025 | 15.51 | 15.76 | 15.51 | 15.61 | 15.59 | 0.58% | 3,777 |
| Nov 25, 2025 | 15.40 | 15.52 | 15.40 | 15.52 | 15.50 | 2.78% | 450 |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.08 | 1.21% | - |
| Nov 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.90 | -6.87% | - |
| Nov 20, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.00 | 4.23% | - |
| Nov 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.35 | 0.46% | - |
| Nov 18, 2025 | 15.49 | 15.49 | 15.30 | 15.30 | 15.28 | -1.99% | 1,000 |
| Nov 17, 2025 | 15.60 | 15.82 | 15.60 | 15.61 | 15.59 | 1.96% | 326 |
| Nov 14, 2025 | 15.37 | 15.37 | 15.29 | 15.31 | 15.29 | -5.44% | 500 |
| Nov 13, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.17 | 0.62% | - |
| Nov 12, 2025 | 15.61 | 16.09 | 15.61 | 16.09 | 16.07 | 1.64% | 1,330 |
| Nov 11, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.81 | 2.39% | - |
| Nov 10, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.44 | 0.65% | - |
| Nov 7, 2025 | 15.04 | 15.41 | 15.04 | 15.36 | 15.34 | 0.72% | 540 |
| Nov 6, 2025 | 14.08 | 15.25 | 14.08 | 15.25 | 15.23 | 14.49% | 180 |
| Nov 5, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.31 | -3.13% | - |
| Nov 4, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.74 | -0.43% | - |
| Nov 3, 2025 | 13.84 | 13.85 | 13.81 | 13.81 | 13.80 | - | 3,505 |
| Oct 31, 2025 | 14.00 | 14.00 | 13.81 | 13.81 | 13.80 | -1.36% | 310 |
| Oct 30, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 13.99 | -3.25% | 650 |
| Oct 29, 2025 | 13.60 | 14.47 | 13.60 | 14.47 | 14.46 | 11.22% | 26,350 |
| Oct 28, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.00 | 0.70% | - |
| Oct 27, 2025 | 13.00 | 13.00 | 12.92 | 12.92 | 12.91 | 2.54% | 900 |
| Oct 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.59 | -0.71% | - |
| Oct 23, 2025 | 12.61 | 12.75 | 12.61 | 12.69 | 12.68 | -0.08% | 850 |
| Oct 22, 2025 | 12.71 | 12.86 | 12.70 | 12.70 | 12.69 | -4.87% | 1,900 |
| Oct 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.34 | 2.46% | 500 |
| Oct 20, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.02 | 2.20% | - |
| Oct 17, 2025 | 13.08 | 13.08 | 12.75 | 12.75 | 12.74 | -5.76% | 2,567 |
| Oct 16, 2025 | 13.43 | 13.53 | 13.43 | 13.53 | 13.52 | 0.82% | 500 |
| Oct 15, 2025 | 13.28 | 13.42 | 13.28 | 13.42 | 13.41 | 0.45% | 150 |
| Oct 14, 2025 | 13.21 | 13.36 | 13.21 | 13.36 | 13.35 | -0.96% | 150 |
| Oct 13, 2025 | 12.87 | 13.49 | 12.87 | 13.49 | 13.48 | 3.53% | 1,530 |
| Oct 10, 2025 | 13.14 | 13.14 | 13.03 | 13.03 | 13.02 | -1.59% | 500 |
| Oct 9, 2025 | 13.49 | 13.49 | 13.24 | 13.24 | 13.23 | 0.68% | 300 |
| Oct 8, 2025 | 12.79 | 13.15 | 12.79 | 13.15 | 13.14 | 1.78% | 250 |
| Oct 7, 2025 | 12.95 | 13.01 | 12.92 | 12.92 | 12.91 | -1.67% | 1,550 |
| Oct 6, 2025 | 13.02 | 13.20 | 12.82 | 13.14 | 13.13 | 2.10% | 1,030 |
| Oct 3, 2025 | 12.58 | 12.87 | 12.58 | 12.87 | 12.86 | 2.88% | 370 |
| Oct 2, 2025 | 12.63 | 12.70 | 12.51 | 12.51 | 12.50 | -1.11% | 919 |
| Oct 1, 2025 | 12.69 | 12.80 | 12.61 | 12.65 | 12.64 | 1.36% | 1,750 |
| Sep 30, 2025 | 12.43 | 12.55 | 12.39 | 12.48 | 12.47 | 1.71% | 3,450 |
| Sep 29, 2025 | 12.06 | 12.30 | 12.06 | 12.27 | 12.26 | 1.83% | 2,000 |
| Sep 26, 2025 | 11.74 | 12.05 | 11.74 | 12.05 | 12.04 | 2.55% | 961 |
| Sep 25, 2025 | 11.70 | 11.75 | 11.57 | 11.75 | 11.74 | -0.84% | 314 |
| Sep 24, 2025 | 10.75 | 12.14 | 10.75 | 11.85 | 11.84 | 11.69% | 8,256 |
| Sep 23, 2025 | 10.58 | 10.61 | 10.58 | 10.61 | 10.60 | 1.53% | 250 |
| Sep 22, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.44 | 2.65% | 1,000 |
| Sep 19, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.17 | 0.89% | - |
| Sep 18, 2025 | 10.03 | 10.09 | 10.03 | 10.09 | 10.08 | 0.90% | 1,000 |
| Sep 17, 2025 | 10.28 | 10.28 | 10.00 | 10.00 | 9.99 | -3.38% | 1,060 |
| Sep 16, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.34 | 0.29% | 49 |
| Sep 15, 2025 | 10.10 | 10.32 | 10.10 | 10.32 | 10.31 | 1.08% | 600 |
| Sep 12, 2025 | 10.08 | 10.21 | 10.08 | 10.21 | 10.20 | 1.69% | 1,065 |
| Sep 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.03 | -0.30% | - |
| Sep 10, 2025 | 9.99 | 10.07 | 9.99 | 10.07 | 10.06 | -1.27% | 590 |
| Sep 9, 2025 | 9.93 | 10.20 | 9.93 | 10.20 | 10.19 | 0.10% | 2,270 |
| Sep 8, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.18 | 2.41% | - |
| Sep 5, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | -2.64% | - |
| Sep 4, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 2.82% | - |
| Sep 3, 2025 | 9.87 | 9.94 | 9.87 | 9.94 | 9.91 | 1.43% | 200 |
| Sep 2, 2025 | 9.92 | 9.92 | 9.80 | 9.80 | 9.77 | -0.86% | 6,162 |
| Sep 1, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.86 | 0.97% | - |
| Aug 29, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | -0.31% | - |
| Aug 28, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.79 | -0.05% | - |
| Aug 27, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.80 | 0.51% | 100 |
| Aug 26, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | 1.40% | - |
| Aug 25, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.61 | 2.34% | - |
| Aug 22, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.39 | 1.73% | - |
| Aug 21, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.24 | -0.86% | - |
| Aug 20, 2025 | 9.33 | 9.34 | 9.33 | 9.34 | 9.31 | -2.10% | 20 |
| Aug 19, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | -0.63% | - |
| Aug 18, 2025 | 9.67 | 9.67 | 9.60 | 9.60 | 9.57 | -1.59% | 262 |
| Aug 15, 2025 | 9.63 | 9.76 | 9.63 | 9.76 | 9.73 | 0.31% | 500 |
| Aug 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | -1.02% | - |
| Aug 13, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.80 | 2.77% | - |
| Aug 12, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | -4.40% | - |
| Aug 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | 2.04% | 50 |
| Aug 8, 2025 | 9.77 | 9.87 | 9.77 | 9.80 | 9.77 | 2.14% | 1,150 |
| Aug 7, 2025 | 8.79 | 9.60 | 8.79 | 9.60 | 9.57 | 6.32% | 2,060 |
| Aug 6, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.00 | 0.95% | - |
| Aug 5, 2025 | 8.77 | 8.94 | 8.77 | 8.94 | 8.92 | 2.29% | 1,300 |
| Aug 4, 2025 | 8.73 | 8.74 | 8.73 | 8.74 | 8.72 | -1.52% | 39 |
| Aug 1, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.85 | 4.35% | - |
| Jul 31, 2025 | 8.66 | 8.66 | 8.51 | 8.51 | 8.48 | -2.52% | 1,000 |
| Jul 30, 2025 | 8.73 | 8.76 | 8.73 | 8.73 | 8.70 | -1.41% | 7,603 |
| Jul 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.83 | 2.31% | - |
| Jul 28, 2025 | 8.67 | 8.67 | 8.65 | 8.65 | 8.63 | -0.52% | 500 |
| Jul 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.67 | -1.92% | - |
| Jul 24, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.84 | 1.55% | - |
| Jul 23, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | 1.87% | - |
| Jul 22, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | -1.10% | - |
| Jul 21, 2025 | 8.56 | 8.73 | 8.56 | 8.67 | 8.64 | 1.88% | 11,280 |