Lundin Mining Corporation (TSX:LUN)
Canada
· Delayed Price · Currency is CAD 25.77
-0.42 (-1.61%)
At close: Dec 5, 2025
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 21.32 | 21.76 | 20.90 | 21.08 | 21.06 | -1.36% | 3,575,732 |
| Oct 9, 2025 | 22.12 | 22.20 | 21.03 | 21.37 | 21.35 | -1.25% | 3,054,373 |
| Oct 8, 2025 | 21.22 | 21.84 | 21.21 | 21.64 | 21.62 | 4.04% | 3,373,556 |
| Oct 7, 2025 | 21.34 | 21.55 | 20.77 | 20.80 | 20.78 | -1.38% | 1,869,320 |
| Oct 6, 2025 | 21.34 | 21.71 | 21.08 | 21.09 | 21.07 | -0.33% | 2,132,895 |
| Oct 3, 2025 | 20.97 | 21.30 | 20.78 | 21.16 | 21.14 | 2.72% | 3,963,432 |
| Oct 2, 2025 | 20.93 | 20.99 | 20.40 | 20.60 | 20.58 | -0.43% | 3,152,802 |
| Oct 1, 2025 | 20.70 | 21.11 | 20.43 | 20.69 | 20.67 | -0.34% | 2,446,460 |
| Sep 30, 2025 | 20.40 | 20.82 | 20.29 | 20.76 | 20.74 | 2.22% | 2,888,832 |
| Sep 29, 2025 | 20.12 | 20.56 | 20.12 | 20.31 | 20.29 | 2.84% | 2,990,102 |
| Sep 26, 2025 | 19.27 | 19.83 | 19.25 | 19.75 | 19.73 | 3.13% | 2,528,668 |
| Sep 25, 2025 | 18.96 | 19.44 | 18.85 | 19.15 | 19.13 | 0.21% | 3,664,538 |
| Sep 24, 2025 | 18.55 | 21.00 | 18.45 | 19.11 | 19.09 | 8.64% | 5,458,514 |
| Sep 23, 2025 | 17.34 | 17.64 | 17.34 | 17.59 | 17.57 | 1.79% | 2,368,004 |
| Sep 22, 2025 | 17.00 | 17.38 | 16.95 | 17.28 | 17.26 | 2.67% | 2,590,240 |
| Sep 19, 2025 | 16.73 | 16.94 | 16.64 | 16.83 | 16.81 | 1.69% | 9,425,598 |
| Sep 18, 2025 | 16.45 | 16.58 | 16.27 | 16.55 | 16.53 | 1.29% | 2,109,801 |
| Sep 17, 2025 | 16.55 | 16.60 | 16.19 | 16.34 | 16.32 | -2.74% | 2,923,582 |
| Sep 16, 2025 | 16.85 | 16.86 | 16.56 | 16.80 | 16.78 | 0.36% | 2,266,650 |
| Sep 15, 2025 | 16.45 | 16.84 | 16.42 | 16.74 | 16.72 | 2.14% | 1,937,750 |
| Sep 12, 2025 | 16.50 | 16.69 | 16.32 | 16.39 | 16.37 | -0.06% | 1,739,665 |
| Sep 11, 2025 | 16.42 | 16.62 | 16.37 | 16.40 | 16.38 | 0.49% | 2,162,602 |
| Sep 10, 2025 | 16.23 | 16.39 | 16.17 | 16.32 | 16.30 | 0.68% | 1,983,580 |
| Sep 9, 2025 | 16.40 | 17.10 | 16.18 | 16.21 | 16.19 | 0.25% | 3,572,216 |
| Sep 8, 2025 | 16.18 | 16.24 | 15.93 | 16.17 | 16.15 | -2.36% | 3,372,285 |
| Sep 5, 2025 | 16.35 | 16.79 | 16.23 | 16.56 | 16.54 | 2.79% | 2,529,505 |
| Sep 4, 2025 | 16.25 | 16.33 | 15.93 | 16.11 | 16.07 | -2.19% | 1,648,643 |
| Sep 3, 2025 | 16.00 | 16.59 | 15.99 | 16.47 | 16.42 | 3.78% | 1,976,059 |
| Sep 2, 2025 | 15.65 | 15.91 | 15.47 | 15.87 | 15.83 | -0.13% | 1,420,558 |
| Aug 29, 2025 | 15.80 | 16.00 | 15.63 | 15.89 | 15.85 | 0.82% | 1,527,021 |
| Aug 28, 2025 | 15.87 | 15.91 | 15.69 | 15.76 | 15.72 | -0.25% | 1,644,643 |
| Aug 27, 2025 | 15.64 | 15.83 | 15.49 | 15.80 | 15.76 | -0.13% | 1,068,868 |
| Aug 26, 2025 | 15.80 | 15.98 | 15.67 | 15.82 | 15.78 | 0.06% | 2,713,560 |
| Aug 25, 2025 | 15.83 | 16.00 | 15.67 | 15.81 | 15.77 | 0.76% | 1,168,976 |
| Aug 22, 2025 | 15.39 | 15.79 | 15.21 | 15.69 | 15.65 | 2.95% | 1,394,583 |
| Aug 21, 2025 | 15.00 | 15.24 | 15.00 | 15.24 | 15.20 | 1.53% | 1,579,841 |
| Aug 20, 2025 | 15.03 | 15.10 | 14.88 | 15.01 | 14.97 | -0.60% | 1,140,665 |
| Aug 19, 2025 | 15.64 | 15.64 | 15.09 | 15.10 | 15.06 | -2.20% | 1,379,894 |
| Aug 18, 2025 | 15.65 | 15.67 | 15.37 | 15.44 | 15.40 | -1.40% | 1,800,302 |
| Aug 15, 2025 | 15.66 | 15.75 | 15.55 | 15.66 | 15.62 | 0.13% | 1,961,583 |
| Aug 14, 2025 | 15.59 | 15.70 | 15.37 | 15.64 | 15.60 | -0.82% | 1,559,985 |
| Aug 13, 2025 | 15.95 | 16.07 | 15.71 | 15.77 | 15.73 | -0.44% | 1,686,763 |
| Aug 12, 2025 | 15.60 | 15.86 | 15.47 | 15.84 | 15.80 | 3.06% | 2,055,380 |
| Aug 11, 2025 | 15.84 | 15.86 | 15.29 | 15.37 | 15.33 | -3.45% | 1,658,658 |
| Aug 8, 2025 | 15.68 | 15.99 | 15.55 | 15.92 | 15.88 | 1.73% | 2,186,199 |
| Aug 7, 2025 | 15.06 | 15.67 | 14.86 | 15.65 | 15.61 | 10.52% | 4,655,776 |
| Aug 6, 2025 | 14.50 | 14.50 | 13.93 | 14.16 | 14.12 | -1.73% | 2,274,940 |
| Aug 5, 2025 | 14.12 | 14.49 | 14.01 | 14.41 | 14.37 | 3.59% | 2,566,441 |
| Aug 1, 2025 | 13.97 | 14.04 | 13.80 | 13.91 | 13.87 | -1.70% | 1,999,660 |
| Jul 31, 2025 | 13.55 | 14.16 | 13.48 | 14.15 | 14.11 | 3.06% | 2,993,406 |
| Jul 30, 2025 | 13.86 | 14.12 | 13.37 | 13.73 | 13.69 | -1.22% | 4,232,004 |
| Jul 29, 2025 | 14.06 | 14.13 | 13.83 | 13.90 | 13.86 | -1.42% | 1,845,722 |
| Jul 28, 2025 | 13.82 | 14.12 | 13.63 | 14.10 | 14.06 | 1.15% | 1,733,662 |
| Jul 25, 2025 | 13.95 | 13.98 | 13.74 | 13.94 | 13.90 | -0.29% | 1,072,751 |
| Jul 24, 2025 | 14.00 | 14.17 | 13.88 | 13.98 | 13.94 | -1.76% | 1,908,901 |
| Jul 23, 2025 | 14.18 | 14.41 | 14.12 | 14.23 | 14.19 | 1.86% | 1,767,925 |
| Jul 22, 2025 | 13.86 | 14.04 | 13.61 | 13.97 | 13.93 | 1.60% | 2,259,507 |
| Jul 21, 2025 | 13.92 | 14.00 | 13.74 | 13.75 | 13.71 | 0.29% | 1,696,234 |
| Jul 18, 2025 | 13.82 | 13.88 | 13.59 | 13.71 | 13.67 | 0.15% | 1,247,924 |
| Jul 17, 2025 | 13.63 | 13.81 | 13.48 | 13.69 | 13.65 | 0.37% | 2,595,916 |
| Jul 16, 2025 | 13.78 | 13.80 | 13.38 | 13.64 | 13.60 | -1.30% | 1,910,273 |