Lundin Mining Corporation (STO:LUMI)
Sweden
· Delayed Price · Currency is SEK 224.40
-14.20 (-5.95%)
At close: Mar 9, 2026
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 221.40 | 225.60 | 215.80 | 224.40 | 224.40 | -5.95% | 1,568,244 |
| Mar 6, 2026 | 249.60 | 252.40 | 235.40 | 238.60 | 238.60 | -4.10% | 1,075,573 |
| Mar 5, 2026 | 263.00 | 267.00 | 248.80 | 248.80 | 248.80 | -5.40% | 930,893 |
| Mar 4, 2026 | 263.00 | 274.00 | 260.20 | 263.00 | 263.00 | -2.23% | 1,085,474 |
| Mar 3, 2026 | 277.40 | 277.40 | 260.40 | 269.00 | 269.00 | -5.48% | 1,545,708 |
| Mar 2, 2026 | 290.00 | 293.60 | 280.00 | 284.60 | 284.60 | -1.73% | 960,014 |
| Feb 27, 2026 | 286.80 | 292.00 | 282.80 | 289.60 | 289.60 | 4.02% | 1,272,930 |
| Feb 26, 2026 | 288.00 | 288.00 | 271.00 | 278.40 | 278.40 | -5.75% | 1,478,452 |
| Feb 25, 2026 | 294.00 | 301.80 | 293.00 | 295.40 | 295.40 | 3.07% | 1,598,272 |
| Feb 24, 2026 | 273.80 | 287.00 | 273.60 | 286.60 | 286.60 | 7.74% | 1,499,377 |
| Feb 23, 2026 | 258.00 | 270.00 | 256.20 | 266.00 | 266.00 | 5.06% | 1,421,943 |
| Feb 20, 2026 | 234.60 | 256.20 | 234.60 | 253.20 | 253.20 | 8.11% | 1,912,880 |
| Feb 19, 2026 | 230.40 | 235.00 | 223.60 | 234.20 | 234.20 | 1.83% | 944,998 |
| Feb 18, 2026 | 223.00 | 230.60 | 222.80 | 230.00 | 230.00 | 4.74% | 841,625 |
| Feb 17, 2026 | 230.60 | 230.60 | 214.20 | 219.60 | 219.60 | -5.43% | 1,459,187 |
| Feb 16, 2026 | 230.20 | 232.20 | 226.20 | 232.20 | 232.20 | 1.22% | 450,125 |
| Feb 13, 2026 | 230.60 | 232.00 | 223.00 | 229.40 | 229.40 | 1.24% | 510,524 |
| Feb 12, 2026 | 234.80 | 238.00 | 226.60 | 226.60 | 226.60 | -1.13% | 603,630 |
| Feb 11, 2026 | 226.40 | 233.20 | 225.60 | 229.20 | 229.20 | 1.87% | 522,261 |
| Feb 10, 2026 | 225.80 | 226.40 | 220.80 | 225.00 | 225.00 | -1.06% | 597,578 |
| Feb 9, 2026 | 221.40 | 228.60 | 219.60 | 227.40 | 227.40 | 4.03% | 478,303 |
| Feb 6, 2026 | 212.20 | 222.80 | 210.80 | 218.60 | 218.60 | 2.44% | 486,079 |
| Feb 5, 2026 | 215.60 | 219.40 | 209.00 | 213.40 | 213.40 | -4.56% | 1,337,979 |
| Feb 4, 2026 | 237.00 | 241.00 | 222.40 | 223.60 | 223.60 | -4.85% | 906,709 |
| Feb 3, 2026 | 230.20 | 237.60 | 227.00 | 235.00 | 235.00 | 5.67% | 1,040,072 |
| Feb 2, 2026 | 215.00 | 227.40 | 208.40 | 222.40 | 222.40 | -2.88% | 1,415,609 |
| Jan 30, 2026 | 231.00 | 232.20 | 222.80 | 229.00 | 229.00 | -3.38% | 1,279,089 |
| Jan 29, 2026 | 244.60 | 254.20 | 232.40 | 237.00 | 237.00 | 1.37% | 2,490,190 |
| Jan 28, 2026 | 234.00 | 238.40 | 232.00 | 233.80 | 233.80 | 1.39% | 651,652 |
| Jan 27, 2026 | 232.00 | 232.00 | 223.40 | 230.60 | 230.60 | -1.28% | 662,678 |
| Jan 26, 2026 | 223.40 | 237.20 | 221.80 | 233.60 | 233.60 | 5.99% | 1,218,302 |
| Jan 23, 2026 | 211.60 | 221.40 | 203.80 | 220.40 | 220.40 | 2.42% | 1,646,906 |
| Jan 22, 2026 | 241.80 | 241.80 | 214.80 | 215.20 | 215.20 | -11.15% | 1,777,057 |
| Jan 21, 2026 | 236.40 | 243.80 | 236.20 | 242.20 | 242.20 | 4.58% | 1,272,388 |
| Jan 20, 2026 | 229.00 | 232.20 | 225.20 | 231.60 | 231.60 | 0.43% | 587,202 |
| Jan 19, 2026 | 226.00 | 233.40 | 225.80 | 230.60 | 230.60 | 1.77% | 971,920 |
| Jan 16, 2026 | 226.00 | 228.00 | 221.60 | 226.60 | 226.60 | -1.39% | 585,018 |
| Jan 15, 2026 | 225.00 | 229.80 | 221.00 | 229.80 | 229.80 | 1.59% | 581,843 |
| Jan 14, 2026 | 222.00 | 228.80 | 220.60 | 226.20 | 226.20 | 2.08% | 644,734 |
| Jan 13, 2026 | 224.60 | 225.80 | 219.60 | 221.60 | 221.60 | -1.25% | 513,312 |
| Jan 12, 2026 | 219.00 | 225.00 | 219.00 | 224.40 | 224.40 | 3.79% | 795,344 |
| Jan 9, 2026 | 208.60 | 217.00 | 208.20 | 216.20 | 216.20 | 5.88% | 740,957 |
| Jan 8, 2026 | 206.00 | 206.00 | 201.60 | 204.20 | 204.20 | -0.87% | 524,819 |
| Jan 7, 2026 | 211.00 | 213.80 | 199.20 | 206.00 | 206.00 | -0.10% | 807,056 |
| Jan 5, 2026 | 202.40 | 206.80 | 202.40 | 206.20 | 206.20 | 4.30% | 337,283 |
| Jan 2, 2026 | 200.40 | 205.00 | 197.00 | 197.70 | 197.70 | -0.80% | 710,894 |
| Dec 30, 2025 | 197.80 | 200.60 | 196.60 | 199.30 | 199.30 | 2.36% | 573,558 |
| Dec 29, 2025 | 197.90 | 201.00 | 191.80 | 194.70 | 194.70 | -1.62% | 779,294 |
| Dec 23, 2025 | 198.00 | 199.50 | 195.10 | 197.90 | 197.90 | 1.33% | 400,803 |
| Dec 22, 2025 | 191.00 | 195.90 | 191.00 | 195.30 | 195.30 | 2.84% | 410,272 |
| Dec 19, 2025 | 189.00 | 193.50 | 188.90 | 189.90 | 189.90 | 0.58% | 527,256 |
| Dec 18, 2025 | 189.30 | 190.90 | 185.90 | 188.80 | 188.80 | -0.11% | 407,078 |
| Dec 17, 2025 | 189.30 | 193.50 | 187.50 | 189.00 | 189.00 | 0.43% | 448,159 |
| Dec 16, 2025 | 185.60 | 190.30 | 184.70 | 188.20 | 188.20 | 1.07% | 337,415 |
| Dec 15, 2025 | 184.00 | 189.70 | 184.00 | 186.20 | 186.20 | 1.25% | 524,081 |
| Dec 12, 2025 | 182.00 | 190.60 | 181.50 | 183.90 | 183.90 | 1.60% | 687,891 |
| Dec 11, 2025 | 178.60 | 182.30 | 177.40 | 181.00 | 181.00 | 2.14% | 409,363 |
| Dec 10, 2025 | 173.10 | 179.40 | 173.10 | 177.20 | 177.20 | 3.38% | 410,583 |
| Dec 9, 2025 | 171.10 | 172.10 | 168.10 | 171.40 | 171.40 | -1.83% | 430,324 |
| Dec 8, 2025 | 175.50 | 177.40 | 172.50 | 174.60 | 174.60 | -0.51% | 357,809 |
| Dec 5, 2025 | 181.00 | 181.30 | 174.60 | 175.50 | 175.50 | -3.36% | 618,325 |
| Dec 4, 2025 | 179.50 | 181.80 | 177.00 | 181.60 | 181.60 | 2.48% | 564,994 |
| Dec 3, 2025 | 173.40 | 179.50 | 173.40 | 177.20 | 177.02 | 3.69% | 748,797 |
| Dec 2, 2025 | 173.60 | 175.00 | 170.90 | 170.90 | 170.73 | -1.84% | 340,797 |
| Dec 1, 2025 | 176.00 | 179.50 | 172.10 | 174.10 | 173.92 | -1.36% | 529,371 |
| Nov 28, 2025 | 172.60 | 177.20 | 172.00 | 176.50 | 176.32 | 2.74% | 618,587 |
| Nov 27, 2025 | 172.30 | 173.00 | 170.20 | 171.80 | 171.63 | -0.29% | 344,372 |
| Nov 26, 2025 | 171.00 | 174.30 | 170.00 | 172.30 | 172.12 | 1.71% | 619,211 |
| Nov 25, 2025 | 171.30 | 172.90 | 169.10 | 169.40 | 169.23 | 0.47% | 357,985 |
| Nov 24, 2025 | 165.60 | 169.90 | 165.60 | 168.60 | 168.43 | 3.37% | 491,540 |
| Nov 21, 2025 | 165.00 | 165.00 | 160.10 | 163.10 | 162.93 | -5.78% | 832,115 |
| Nov 20, 2025 | 175.70 | 178.00 | 173.00 | 173.10 | 172.92 | -0.06% | 720,204 |
| Nov 19, 2025 | 167.90 | 176.80 | 166.00 | 173.20 | 173.02 | 3.16% | 576,551 |
| Nov 18, 2025 | 168.80 | 171.50 | 166.30 | 167.90 | 167.73 | -2.61% | 514,360 |
| Nov 17, 2025 | 173.00 | 173.30 | 169.50 | 172.40 | 172.22 | -0.69% | 310,845 |
| Nov 14, 2025 | 168.30 | 174.30 | 165.40 | 173.60 | 173.42 | 2.12% | 674,464 |
| Nov 13, 2025 | 177.50 | 179.30 | 168.50 | 170.00 | 169.83 | -2.86% | 822,718 |
| Nov 12, 2025 | 171.50 | 176.20 | 171.10 | 175.00 | 174.82 | 2.34% | 436,248 |
| Nov 11, 2025 | 173.80 | 175.70 | 169.80 | 171.00 | 170.83 | -1.38% | 578,117 |
| Nov 10, 2025 | 170.30 | 176.30 | 170.30 | 173.40 | 173.22 | 3.83% | 696,641 |
| Nov 7, 2025 | 168.30 | 170.60 | 164.30 | 167.00 | 166.83 | -0.71% | 736,271 |
| Nov 6, 2025 | 158.60 | 169.30 | 158.40 | 168.20 | 168.03 | 10.59% | 1,607,495 |
| Nov 5, 2025 | 147.60 | 153.00 | 146.60 | 152.10 | 151.95 | 1.81% | 527,002 |
| Nov 4, 2025 | 147.50 | 150.00 | 145.60 | 149.40 | 149.25 | -0.07% | 578,022 |
| Nov 3, 2025 | 152.60 | 153.00 | 146.10 | 149.50 | 149.35 | -1.58% | 541,164 |
| Oct 31, 2025 | 152.50 | 153.60 | 151.80 | 151.90 | 151.75 | -0.33% | 135,534 |
| Oct 30, 2025 | 157.90 | 158.00 | 151.70 | 152.40 | 152.25 | -3.42% | 753,381 |
| Oct 29, 2025 | 150.00 | 158.00 | 149.90 | 157.80 | 157.64 | 5.84% | 925,322 |
| Oct 28, 2025 | 143.00 | 149.50 | 141.20 | 149.10 | 148.95 | 3.47% | 559,379 |
| Oct 27, 2025 | 141.20 | 145.50 | 141.20 | 144.10 | 143.95 | 4.04% | 623,240 |
| Oct 24, 2025 | 139.20 | 139.20 | 136.20 | 138.50 | 138.36 | -0.65% | 448,520 |
| Oct 23, 2025 | 138.30 | 141.10 | 138.30 | 139.40 | 139.26 | 2.35% | 403,850 |
| Oct 22, 2025 | 140.90 | 142.20 | 135.80 | 136.20 | 136.06 | -2.64% | 626,399 |
| Oct 21, 2025 | 146.60 | 146.60 | 138.20 | 139.90 | 139.76 | -4.64% | 847,678 |
| Oct 20, 2025 | 143.50 | 147.10 | 143.40 | 146.70 | 146.55 | 4.19% | 363,144 |
| Oct 17, 2025 | 144.20 | 144.70 | 140.50 | 140.80 | 140.66 | -3.63% | 699,447 |
| Oct 16, 2025 | 148.80 | 149.80 | 144.80 | 146.10 | 145.95 | -1.75% | 647,964 |
| Oct 15, 2025 | 148.00 | 149.20 | 146.80 | 148.70 | 148.55 | 1.92% | 421,967 |
| Oct 14, 2025 | 144.40 | 147.40 | 143.30 | 145.90 | 145.75 | -0.95% | 574,292 |
| Oct 13, 2025 | 144.90 | 148.90 | 144.90 | 147.30 | 147.15 | 2.01% | 571,416 |