Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.24	35.79	34.63	34.73	34.73	-5.37%	3,048,606
Mar 5, 2026	38.18	38.43	36.01	36.70	36.70	-6.35%	2,506,471
Mar 4, 2026	39.80	39.93	38.78	39.19	39.19	1.21%	2,518,471
Mar 3, 2026	39.50	40.01	38.50	38.72	38.72	-7.35%	4,545,362
Mar 2, 2026	43.02	43.02	41.79	41.79	41.79	-3.84%	2,472,943
Feb 27, 2026	42.74	44.07	42.74	43.46	43.46	0.35%	4,542,867
Feb 26, 2026	42.36	43.31	40.97	43.31	43.31	0.91%	2,847,245
Feb 25, 2026	45.29	45.74	42.85	42.92	42.92	-3.36%	3,303,617
Feb 24, 2026	41.52	44.94	41.52	44.41	44.41	6.68%	3,228,442
Feb 23, 2026	39.50	41.84	39.50	41.63	41.63	5.26%	4,210,024
Feb 20, 2026	36.44	39.66	36.44	39.55	39.55	10.91%	4,457,569
Feb 19, 2026	34.48	35.71	34.16	35.66	35.66	1.31%	2,774,856
Feb 18, 2026	34.06	35.40	33.85	35.20	35.20	3.59%	3,172,624
Feb 17, 2026	33.37	34.02	32.46	33.98	33.98	-2.36%	3,254,204
Feb 13, 2026	34.81	35.43	34.01	34.80	34.80	-1.16%	2,845,036
Feb 12, 2026	35.80	36.28	34.50	35.21	35.21	-2.22%	4,068,717
Feb 11, 2026	35.67	36.03	34.37	36.01	36.01	4.62%	2,343,090
Feb 10, 2026	34.31	34.50	33.60	34.42	34.42	-0.58%	1,780,407
Feb 9, 2026	34.06	34.81	33.58	34.62	34.62	3.50%	1,928,233
Feb 6, 2026	33.09	33.65	32.89	33.45	33.45	3.24%	2,229,093
Feb 5, 2026	32.10	33.20	31.70	32.40	32.40	-1.88%	3,304,497
Feb 4, 2026	36.45	36.76	32.45	33.02	33.02	-9.51%	5,137,114
Feb 3, 2026	35.65	36.49	35.22	36.49	36.49	5.65%	3,286,636
Feb 2, 2026	33.81	34.66	33.53	34.54	34.54	0.55%	3,141,831
Jan 30, 2026	35.23	35.49	33.81	34.35	34.35	-7.56%	4,504,028
Jan 29, 2026	38.17	38.85	35.57	37.16	37.16	2.71%	4,304,005
Jan 28, 2026	36.25	36.55	35.25	36.18	36.18	1.23%	2,395,138
Jan 27, 2026	35.03	35.79	34.47	35.74	35.74	1.28%	2,147,116
Jan 26, 2026	35.36	36.40	34.83	35.29	35.29	3.55%	3,116,066
Jan 23, 2026	33.24	34.13	32.78	34.08	34.08	4.32%	3,909,183
Jan 22, 2026	35.71	35.84	32.43	32.67	32.67	-10.91%	6,502,329
Jan 21, 2026	36.47	37.10	36.10	36.67	36.67	3.09%	3,883,991
Jan 20, 2026	35.06	35.60	34.08	35.57	35.57	2.18%	2,541,937
Jan 19, 2026	34.90	35.15	34.17	34.81	34.81	-0.80%	1,032,926
Jan 16, 2026	33.71	35.81	33.55	35.09	35.09	2.54%	3,303,398
Jan 15, 2026	33.97	34.83	33.53	34.22	34.22	-1.10%	2,400,120
Jan 14, 2026	33.60	34.72	33.54	34.60	34.60	3.72%	2,899,396
Jan 13, 2026	34.13	34.13	33.18	33.36	33.36	-1.13%	1,929,129
Jan 12, 2026	33.49	34.04	33.34	33.74	33.74	2.90%	2,828,562
Jan 9, 2026	31.75	33.04	31.51	32.79	32.79	5.26%	2,502,446
Jan 8, 2026	30.71	31.38	30.28	31.15	31.15	0.13%	3,095,299
Jan 7, 2026	30.87	31.35	29.92	31.11	31.11	-1.80%	2,317,596
Jan 6, 2026	31.81	32.34	31.41	31.68	31.68	0.25%	2,425,411
Jan 5, 2026	30.62	32.30	30.62	31.60	31.60	6.36%	2,767,814
Jan 2, 2026	30.08	30.61	29.18	29.71	29.71	0.71%	1,585,276
Dec 31, 2025	29.49	29.82	29.24	29.50	29.50	0.03%	800,019
Dec 30, 2025	29.56	29.79	29.27	29.49	29.49	1.44%	1,814,085
Dec 29, 2025	28.88	29.13	28.52	29.07	29.07	-0.38%	1,614,598
Dec 24, 2025	29.72	29.73	28.91	29.18	29.18	-1.15%	612,185
Dec 23, 2025	29.43	29.69	29.10	29.52	29.52	0.75%	1,809,616
Dec 22, 2025	28.91	29.33	28.42	29.30	29.30	3.53%	2,122,438
Dec 19, 2025	28.10	28.73	27.70	28.30	28.30	1.73%	7,386,779
Dec 18, 2025	28.02	28.16	27.54	27.82	27.82	-0.54%	2,414,486
Dec 17, 2025	28.43	28.64	27.70	27.97	27.97	0.21%	2,510,195
Dec 16, 2025	27.62	28.20	27.57	27.91	27.91	0.61%	3,635,302
Dec 15, 2025	27.66	28.04	27.33	27.74	27.74	1.95%	2,746,862
Dec 12, 2025	27.48	28.32	26.96	27.21	27.21	0.26%	4,224,107
Dec 11, 2025	26.86	27.32	26.47	27.14	27.14	1.50%	2,646,438
Dec 10, 2025	26.01	27.03	25.83	26.74	26.74	4.41%	2,956,096
Dec 9, 2025	25.26	25.65	24.81	25.61	25.61	1.07%	2,154,263
Dec 8, 2025	25.81	25.82	25.32	25.34	25.34	-1.67%	3,056,041
Dec 5, 2025	26.49	26.49	25.56	25.77	25.77	-1.72%	3,833,202
Dec 4, 2025	26.49	27.01	26.03	26.22	26.19	-2.16%	2,925,521
Dec 3, 2025	26.37	26.89	25.85	26.80	26.77	3.76%	2,451,765
Dec 2, 2025	25.83	25.94	25.26	25.83	25.80	0.31%	3,460,254
Dec 1, 2025	26.24	26.45	25.50	25.75	25.72	-1.38%	1,691,462
Nov 28, 2025	25.83	26.22	25.75	26.11	26.08	1.71%	1,130,814
Nov 27, 2025	25.70	25.73	25.27	25.67	25.64	0.16%	319,110
Nov 26, 2025	25.72	25.86	25.35	25.63	25.60	1.46%	1,595,669
Nov 25, 2025	25.24	25.59	24.95	25.26	25.23	0.64%	1,978,249
Nov 24, 2025	24.85	25.19	24.45	25.10	25.07	2.53%	4,653,148
Nov 21, 2025	24.11	24.69	23.66	24.48	24.45	0.87%	3,292,284
Nov 20, 2025	26.14	26.27	24.24	24.27	24.24	-6.22%	1,980,372
Nov 19, 2025	25.34	26.03	25.24	25.88	25.85	3.85%	2,062,854
Nov 18, 2025	25.25	25.37	24.62	24.92	24.89	-2.04%	3,432,590
Nov 17, 2025	25.43	25.88	25.15	25.44	25.41	-0.86%	1,710,569
Nov 14, 2025	24.54	25.90	24.52	25.66	25.63	2.11%	2,223,056
Nov 13, 2025	26.08	26.41	24.82	25.13	25.10	-4.01%	2,985,426
Nov 12, 2025	25.58	26.31	25.58	26.18	26.15	3.31%	1,943,397
Nov 11, 2025	25.62	25.63	25.15	25.34	25.31	-1.48%	1,743,349
Nov 10, 2025	25.60	26.00	25.53	25.72	25.69	3.25%	3,179,877
Nov 7, 2025	24.26	25.02	24.21	24.91	24.88	1.67%	2,566,008
Nov 6, 2025	23.80	24.93	23.80	24.50	24.47	7.98%	4,192,625
Nov 5, 2025	21.76	22.87	21.76	22.69	22.67	4.61%	2,329,455
Nov 4, 2025	21.81	22.17	21.42	21.69	21.67	-3.34%	2,069,401
Nov 3, 2025	22.46	22.46	21.68	22.44	22.42	-0.53%	2,631,795
Oct 31, 2025	22.89	22.99	22.42	22.56	22.54	-0.53%	5,047,571
Oct 30, 2025	23.01	23.11	22.44	22.68	22.66	-3.37%	3,373,578
Oct 29, 2025	22.45	24.03	22.36	23.47	23.45	6.49%	3,814,639
Oct 28, 2025	21.27	22.31	21.22	22.04	22.02	2.85%	3,273,977
Oct 27, 2025	21.24	21.73	21.20	21.43	21.41	3.28%	4,840,319
Oct 24, 2025	20.60	20.80	20.35	20.75	20.73	1.37%	1,496,877
Oct 23, 2025	20.76	21.02	20.46	20.47	20.45	-0.10%	2,229,352
Oct 22, 2025	20.67	20.78	20.09	20.49	20.47	-1.11%	1,901,749
Oct 21, 2025	21.49	21.52	20.55	20.72	20.70	-5.34%	1,993,751
Oct 20, 2025	21.57	22.02	21.56	21.89	21.87	2.53%	2,311,866
Oct 17, 2025	21.45	21.50	20.80	21.35	21.33	-1.20%	3,371,032
Oct 16, 2025	22.16	22.16	21.46	21.61	21.59	-1.86%	2,195,581
Oct 15, 2025	21.90	22.15	21.63	22.02	22.00	1.71%	3,058,974
Oct 14, 2025	21.38	21.74	21.11	21.65	21.63	2.70%	3,391,750