Lundin Mining Corporation (STO:LUMI)
Sweden
· Delayed Price · Currency is SEK 236.10
+3.30 (1.42%)
Apr 29, 2026, 12:30 PM CET
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 248.60 | 249.90 | 231.30 | 232.80 | 232.80 | -5.44% | 815,747 |
| Apr 27, 2026 | 250.40 | 251.40 | 244.40 | 246.20 | 246.20 | -1.60% | 378,199 |
| Apr 24, 2026 | 253.30 | 254.80 | 249.80 | 250.20 | 250.20 | -2.80% | 384,007 |
| Apr 23, 2026 | 252.20 | 260.00 | 249.60 | 257.40 | 257.40 | -0.23% | 751,649 |
| Apr 22, 2026 | 256.00 | 258.70 | 253.60 | 258.00 | 258.00 | 0.43% | 446,978 |
| Apr 21, 2026 | 265.50 | 267.20 | 254.30 | 256.90 | 256.90 | -2.98% | 401,908 |
| Apr 20, 2026 | 270.00 | 270.00 | 262.30 | 264.80 | 264.80 | -4.30% | 583,690 |
| Apr 17, 2026 | 274.00 | 283.80 | 267.40 | 276.70 | 276.70 | 2.86% | 805,686 |
| Apr 16, 2026 | 274.60 | 277.80 | 267.30 | 269.00 | 269.00 | -0.70% | 562,745 |
| Apr 15, 2026 | 268.00 | 274.50 | 267.10 | 270.90 | 270.90 | 1.73% | 567,844 |
| Apr 14, 2026 | 263.90 | 268.70 | 262.10 | 266.30 | 266.30 | 2.07% | 631,843 |
| Apr 13, 2026 | 258.50 | 263.20 | 256.00 | 260.90 | 260.90 | -0.11% | 532,091 |
| Apr 10, 2026 | 253.50 | 261.20 | 252.10 | 261.20 | 261.20 | 3.32% | 543,395 |
| Apr 9, 2026 | 254.80 | 258.00 | 251.40 | 252.80 | 252.80 | -1.13% | 509,393 |
| Apr 8, 2026 | 253.00 | 257.00 | 251.30 | 255.70 | 255.70 | 8.95% | 1,009,739 |
| Apr 7, 2026 | 234.60 | 238.40 | 232.00 | 234.70 | 234.70 | 1.51% | 830,722 |
| Apr 2, 2026 | 232.20 | 233.00 | 229.60 | 231.20 | 231.20 | -3.75% | 256,689 |
| Apr 1, 2026 | 236.40 | 242.40 | 234.00 | 240.20 | 240.20 | 6.76% | 938,862 |
| Mar 31, 2026 | 217.60 | 226.40 | 217.60 | 225.00 | 225.00 | 3.78% | 781,139 |
| Mar 30, 2026 | 218.00 | 222.60 | 215.60 | 216.80 | 216.80 | -0.73% | 413,495 |
| Mar 27, 2026 | 215.00 | 220.00 | 211.20 | 218.40 | 218.40 | 1.68% | 464,082 |
| Mar 26, 2026 | 220.00 | 220.80 | 214.00 | 214.80 | 214.80 | -4.28% | 601,297 |
| Mar 25, 2026 | 222.00 | 227.20 | 220.20 | 224.40 | 224.40 | 4.08% | 723,851 |
| Mar 24, 2026 | 214.40 | 217.00 | 210.00 | 215.60 | 215.60 | 0.37% | 453,918 |
| Mar 23, 2026 | 193.40 | 222.20 | 191.50 | 214.80 | 214.80 | 4.78% | 1,563,848 |
| Mar 20, 2026 | 210.80 | 212.80 | 203.00 | 205.00 | 205.00 | -1.16% | 844,088 |
| Mar 19, 2026 | 215.20 | 217.00 | 200.80 | 207.40 | 207.40 | -7.66% | 1,682,619 |
| Mar 18, 2026 | 232.60 | 235.60 | 222.20 | 224.60 | 224.41 | -3.19% | 583,698 |
| Mar 17, 2026 | 234.20 | 238.60 | 229.20 | 232.00 | 231.80 | -1.02% | 687,589 |
| Mar 16, 2026 | 236.00 | 243.00 | 233.20 | 234.40 | 234.20 | -1.26% | 710,129 |
| Mar 13, 2026 | 244.00 | 247.60 | 236.20 | 237.40 | 237.20 | -3.57% | 510,048 |
| Mar 12, 2026 | 245.80 | 250.80 | 242.40 | 246.20 | 245.99 | 0.49% | 565,638 |
| Mar 11, 2026 | 244.80 | 249.40 | 242.00 | 245.00 | 244.79 | -1.45% | 614,190 |
| Mar 10, 2026 | 235.60 | 250.40 | 235.60 | 248.60 | 248.39 | 10.78% | 1,312,848 |
| Mar 9, 2026 | 221.40 | 225.60 | 215.80 | 224.40 | 224.21 | -5.95% | 1,568,244 |
| Mar 6, 2026 | 249.60 | 252.40 | 235.40 | 238.60 | 238.40 | -4.10% | 1,075,573 |
| Mar 5, 2026 | 263.00 | 267.00 | 248.80 | 248.80 | 248.59 | -5.40% | 930,893 |
| Mar 4, 2026 | 263.00 | 274.00 | 260.20 | 263.00 | 262.78 | -2.23% | 1,085,474 |
| Mar 3, 2026 | 277.40 | 277.40 | 260.40 | 269.00 | 268.77 | -5.48% | 1,545,708 |
| Mar 2, 2026 | 290.00 | 293.60 | 280.00 | 284.60 | 284.36 | -1.73% | 960,014 |
| Feb 27, 2026 | 286.80 | 292.00 | 282.80 | 289.60 | 289.36 | 4.02% | 1,272,930 |
| Feb 26, 2026 | 288.00 | 288.00 | 271.00 | 278.40 | 278.16 | -5.75% | 1,478,452 |
| Feb 25, 2026 | 294.00 | 301.80 | 293.00 | 295.40 | 295.15 | 3.07% | 1,598,272 |
| Feb 24, 2026 | 273.80 | 287.00 | 273.60 | 286.60 | 286.36 | 7.74% | 1,499,377 |
| Feb 23, 2026 | 258.00 | 270.00 | 256.20 | 266.00 | 265.77 | 5.06% | 1,421,943 |
| Feb 20, 2026 | 234.60 | 256.20 | 234.60 | 253.20 | 252.99 | 8.11% | 1,912,880 |
| Feb 19, 2026 | 230.40 | 235.00 | 223.60 | 234.20 | 234.00 | 1.83% | 944,998 |
| Feb 18, 2026 | 223.00 | 230.60 | 222.80 | 230.00 | 229.81 | 4.74% | 841,625 |
| Feb 17, 2026 | 230.60 | 230.60 | 214.20 | 219.60 | 219.41 | -5.43% | 1,459,187 |
| Feb 16, 2026 | 230.20 | 232.20 | 226.20 | 232.20 | 232.00 | 1.22% | 450,125 |
| Feb 13, 2026 | 230.60 | 232.00 | 223.00 | 229.40 | 229.21 | 1.24% | 510,524 |
| Feb 12, 2026 | 234.80 | 238.00 | 226.60 | 226.60 | 226.41 | -1.13% | 603,630 |
| Feb 11, 2026 | 226.40 | 233.20 | 225.60 | 229.20 | 229.01 | 1.87% | 522,261 |
| Feb 10, 2026 | 225.80 | 226.40 | 220.80 | 225.00 | 224.81 | -1.06% | 597,578 |
| Feb 9, 2026 | 221.40 | 228.60 | 219.60 | 227.40 | 227.21 | 4.03% | 478,303 |
| Feb 6, 2026 | 212.20 | 222.80 | 210.80 | 218.60 | 218.42 | 2.44% | 486,079 |
| Feb 5, 2026 | 215.60 | 219.40 | 209.00 | 213.40 | 213.22 | -4.56% | 1,337,979 |
| Feb 4, 2026 | 237.00 | 241.00 | 222.40 | 223.60 | 223.41 | -4.85% | 906,709 |
| Feb 3, 2026 | 230.20 | 237.60 | 227.00 | 235.00 | 234.80 | 5.67% | 1,040,072 |
| Feb 2, 2026 | 215.00 | 227.40 | 208.40 | 222.40 | 222.21 | -2.88% | 1,415,609 |
| Jan 30, 2026 | 231.00 | 232.20 | 222.80 | 229.00 | 228.81 | -3.38% | 1,279,089 |
| Jan 29, 2026 | 244.60 | 254.20 | 232.40 | 237.00 | 236.80 | 1.37% | 2,490,190 |
| Jan 28, 2026 | 234.00 | 238.40 | 232.00 | 233.80 | 233.60 | 1.39% | 651,652 |
| Jan 27, 2026 | 232.00 | 232.00 | 223.40 | 230.60 | 230.40 | -1.28% | 662,678 |
| Jan 26, 2026 | 223.40 | 237.20 | 221.80 | 233.60 | 233.40 | 5.99% | 1,218,302 |
| Jan 23, 2026 | 211.60 | 221.40 | 203.80 | 220.40 | 220.21 | 2.42% | 1,646,906 |
| Jan 22, 2026 | 241.80 | 241.80 | 214.80 | 215.20 | 215.02 | -11.15% | 1,777,057 |
| Jan 21, 2026 | 236.40 | 243.80 | 236.20 | 242.20 | 242.00 | 4.58% | 1,272,388 |
| Jan 20, 2026 | 229.00 | 232.20 | 225.20 | 231.60 | 231.40 | 0.43% | 587,202 |
| Jan 19, 2026 | 226.00 | 233.40 | 225.80 | 230.60 | 230.40 | 1.77% | 971,920 |
| Jan 16, 2026 | 226.00 | 228.00 | 221.60 | 226.60 | 226.41 | -1.39% | 585,018 |
| Jan 15, 2026 | 225.00 | 229.80 | 221.00 | 229.80 | 229.61 | 1.59% | 581,843 |
| Jan 14, 2026 | 222.00 | 228.80 | 220.60 | 226.20 | 226.01 | 2.08% | 644,734 |
| Jan 13, 2026 | 224.60 | 225.80 | 219.60 | 221.60 | 221.41 | -1.25% | 513,312 |
| Jan 12, 2026 | 219.00 | 225.00 | 219.00 | 224.40 | 224.21 | 3.79% | 795,344 |
| Jan 9, 2026 | 208.60 | 217.00 | 208.20 | 216.20 | 216.02 | 5.88% | 740,957 |
| Jan 8, 2026 | 206.00 | 206.00 | 201.60 | 204.20 | 204.03 | -0.87% | 524,819 |
| Jan 7, 2026 | 211.00 | 213.80 | 199.20 | 206.00 | 205.83 | -0.10% | 807,056 |
| Jan 5, 2026 | 202.40 | 206.80 | 202.40 | 206.20 | 206.03 | 4.30% | 337,283 |
| Jan 2, 2026 | 200.40 | 205.00 | 197.00 | 197.70 | 197.53 | -0.80% | 710,894 |
| Dec 30, 2025 | 197.80 | 200.60 | 196.60 | 199.30 | 199.13 | 2.36% | 573,558 |
| Dec 29, 2025 | 197.90 | 201.00 | 191.80 | 194.70 | 194.54 | -1.62% | 779,294 |
| Dec 23, 2025 | 198.00 | 199.50 | 195.10 | 197.90 | 197.73 | 1.33% | 400,803 |
| Dec 22, 2025 | 191.00 | 195.90 | 191.00 | 195.30 | 195.13 | 2.84% | 410,272 |
| Dec 19, 2025 | 189.00 | 193.50 | 188.90 | 189.90 | 189.74 | 0.58% | 527,256 |
| Dec 18, 2025 | 189.30 | 190.90 | 185.90 | 188.80 | 188.64 | -0.11% | 407,078 |
| Dec 17, 2025 | 189.30 | 193.50 | 187.50 | 189.00 | 188.84 | 0.43% | 448,159 |
| Dec 16, 2025 | 185.60 | 190.30 | 184.70 | 188.20 | 188.04 | 1.07% | 337,415 |
| Dec 15, 2025 | 184.00 | 189.70 | 184.00 | 186.20 | 186.04 | 1.25% | 524,081 |
| Dec 12, 2025 | 182.00 | 190.60 | 181.50 | 183.90 | 183.74 | 1.60% | 687,891 |
| Dec 11, 2025 | 178.60 | 182.30 | 177.40 | 181.00 | 180.85 | 2.14% | 409,363 |
| Dec 10, 2025 | 173.10 | 179.40 | 173.10 | 177.20 | 177.05 | 3.38% | 410,583 |
| Dec 9, 2025 | 171.10 | 172.10 | 168.10 | 171.40 | 171.26 | -1.83% | 430,324 |
| Dec 8, 2025 | 175.50 | 177.40 | 172.50 | 174.60 | 174.45 | -0.51% | 357,809 |
| Dec 5, 2025 | 181.00 | 181.30 | 174.60 | 175.50 | 175.35 | -3.36% | 618,325 |
| Dec 4, 2025 | 179.50 | 181.80 | 177.00 | 181.60 | 181.45 | 2.48% | 564,994 |
| Dec 3, 2025 | 173.40 | 179.50 | 173.40 | 177.20 | 176.87 | 3.69% | 748,797 |
| Dec 2, 2025 | 173.60 | 175.00 | 170.90 | 170.90 | 170.58 | -1.84% | 340,797 |
| Dec 1, 2025 | 176.00 | 179.50 | 172.10 | 174.10 | 173.78 | -1.36% | 529,371 |
| Nov 28, 2025 | 172.60 | 177.20 | 172.00 | 176.50 | 176.17 | 2.74% | 618,587 |