Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.06	36.06	33.73	34.29	34.29	-6.92%	3,712,016
Apr 27, 2026	37.19	37.20	36.16	36.84	36.84	-0.97%	2,608,305
Apr 24, 2026	37.67	37.68	36.76	37.20	37.20	-0.88%	2,148,061
Apr 23, 2026	37.80	38.50	36.69	37.53	37.53	-0.69%	3,089,286
Apr 22, 2026	38.30	38.50	37.69	37.79	37.79	1.18%	2,784,329
Apr 21, 2026	39.57	39.57	36.95	37.35	37.35	-6.69%	2,916,881
Apr 20, 2026	39.91	40.24	39.13	40.03	40.03	-0.72%	1,422,203
Apr 17, 2026	41.94	42.58	40.05	40.32	40.32	-1.68%	2,802,522
Apr 16, 2026	40.99	41.23	39.91	41.01	41.01	0.12%	2,063,667
Apr 15, 2026	40.64	41.12	40.07	40.96	40.96	1.11%	2,444,411
Apr 14, 2026	40.18	40.54	39.24	40.51	40.51	2.61%	2,220,305
Apr 13, 2026	38.61	39.59	38.59	39.48	39.48	0.71%	1,547,048
Apr 10, 2026	38.59	39.28	38.29	39.20	39.20	3.95%	1,934,410
Apr 9, 2026	37.39	38.34	37.25	37.71	37.71	-0.66%	1,692,068
Apr 8, 2026	38.02	38.77	37.39	37.96	37.96	7.90%	3,144,499
Apr 7, 2026	34.81	35.18	33.90	35.18	35.18	0.29%	1,870,692
Apr 6, 2026	34.84	35.65	34.65	35.08	35.08	0.11%	697,680
Apr 2, 2026	33.65	35.37	33.01	35.04	35.04	-0.28%	1,594,104
Apr 1, 2026	35.28	35.94	34.65	35.14	35.14	1.30%	3,216,898
Mar 31, 2026	32.27	34.74	32.01	34.69	34.69	10.72%	3,449,071
Mar 30, 2026	32.56	32.59	31.03	31.33	31.33	-2.22%	1,831,976
Mar 27, 2026	31.42	32.34	31.29	32.04	32.04	2.63%	2,345,567
Mar 26, 2026	31.90	32.38	31.14	31.22	31.22	-6.16%	2,107,277
Mar 25, 2026	33.26	33.68	32.78	33.27	33.27	4.66%	2,531,637
Mar 24, 2026	31.23	32.06	30.87	31.79	31.79	-0.41%	1,941,760
Mar 23, 2026	30.45	32.74	30.45	31.92	31.92	8.46%	3,483,713
Mar 20, 2026	30.67	31.19	29.36	29.43	29.43	-4.57%	7,201,339
Mar 19, 2026	30.50	31.22	29.25	30.84	30.81	-4.87%	4,091,149
Mar 18, 2026	33.15	33.60	32.13	32.42	32.39	-5.07%	2,607,838
Mar 17, 2026	34.50	35.28	33.75	34.15	34.12	-1.04%	2,316,182
Mar 16, 2026	34.94	35.40	34.09	34.51	34.48	0.26%	2,466,235
Mar 13, 2026	35.69	36.32	34.20	34.42	34.39	-3.94%	2,703,070
Mar 12, 2026	36.74	36.74	35.41	35.83	35.80	-2.48%	3,078,779
Mar 11, 2026	36.15	36.97	35.75	36.74	36.71	1.07%	2,450,210
Mar 10, 2026	35.68	37.35	35.60	36.35	36.32	3.06%	2,481,227
Mar 9, 2026	32.73	35.38	31.92	35.27	35.24	1.55%	4,572,431
Mar 6, 2026	35.24	35.79	34.63	34.73	34.70	-5.37%	3,048,606
Mar 5, 2026	38.18	38.43	36.01	36.70	36.67	-6.35%	2,506,471
Mar 4, 2026	39.80	39.93	38.78	39.19	39.16	1.21%	2,567,115
Mar 3, 2026	39.50	40.01	38.50	38.72	38.69	-7.35%	4,545,362
Mar 2, 2026	43.02	43.02	41.79	41.79	41.75	-3.84%	2,484,543
Feb 27, 2026	42.74	44.07	42.74	43.46	43.42	0.35%	4,557,967
Feb 26, 2026	42.36	43.31	40.97	43.31	43.27	0.91%	2,847,245
Feb 25, 2026	45.29	45.74	42.85	42.92	42.88	-3.36%	3,329,717
Feb 24, 2026	41.52	44.94	41.52	44.41	44.37	6.68%	3,232,542
Feb 23, 2026	39.50	41.84	39.50	41.63	41.59	5.26%	4,210,024
Feb 20, 2026	36.44	39.66	36.44	39.55	39.51	10.91%	4,457,569
Feb 19, 2026	34.48	35.71	34.16	35.66	35.63	1.31%	2,867,356
Feb 18, 2026	34.06	35.40	33.85	35.20	35.17	3.59%	3,172,624
Feb 17, 2026	33.37	34.02	32.46	33.98	33.95	-2.36%	3,254,204
Feb 13, 2026	34.81	35.43	34.01	34.80	34.77	-1.16%	2,874,536
Feb 12, 2026	35.80	36.28	34.50	35.21	35.18	-2.22%	4,110,517
Feb 11, 2026	35.67	36.03	34.37	36.01	35.98	4.62%	2,343,090
Feb 10, 2026	34.31	34.50	33.60	34.42	34.39	-0.58%	1,783,007
Feb 9, 2026	34.06	34.81	33.58	34.62	34.59	3.50%	2,010,433
Feb 6, 2026	33.09	33.65	32.89	33.45	33.42	3.24%	2,260,693
Feb 5, 2026	32.10	33.20	31.70	32.40	32.37	-1.88%	3,388,797
Feb 4, 2026	36.45	36.76	32.45	33.02	32.99	-9.51%	5,137,114
Feb 3, 2026	35.65	36.49	35.22	36.49	36.46	5.65%	3,286,636
Feb 2, 2026	33.81	34.66	33.53	34.54	34.51	0.55%	3,141,831
Jan 30, 2026	35.23	35.49	33.81	34.35	34.32	-7.56%	4,504,028
Jan 29, 2026	38.17	38.85	35.57	37.16	37.13	2.71%	4,314,705
Jan 28, 2026	36.25	36.55	35.25	36.18	36.15	1.23%	2,395,138
Jan 27, 2026	35.03	35.79	34.47	35.74	35.71	1.28%	2,147,116
Jan 26, 2026	35.36	36.40	34.83	35.29	35.26	3.55%	3,116,866
Jan 23, 2026	33.24	34.13	32.78	34.08	34.05	4.32%	3,909,183
Jan 22, 2026	35.71	35.84	32.43	32.67	32.64	-10.91%	6,502,329
Jan 21, 2026	36.47	37.10	36.10	36.67	36.64	3.09%	3,883,991
Jan 20, 2026	35.06	35.60	34.08	35.57	35.54	2.18%	2,541,937
Jan 19, 2026	34.90	35.15	34.17	34.81	34.78	-0.80%	1,032,926
Jan 16, 2026	33.71	35.81	33.55	35.09	35.06	2.54%	3,303,398
Jan 15, 2026	33.97	34.83	33.53	34.22	34.19	-1.10%	2,400,120
Jan 14, 2026	33.60	34.72	33.54	34.60	34.57	3.72%	2,899,396
Jan 13, 2026	34.13	34.13	33.18	33.36	33.33	-1.13%	1,929,129
Jan 12, 2026	33.49	34.04	33.34	33.74	33.71	2.90%	2,828,562
Jan 9, 2026	31.75	33.04	31.51	32.79	32.76	5.26%	2,502,446
Jan 8, 2026	30.71	31.38	30.28	31.15	31.12	0.13%	3,095,299
Jan 7, 2026	30.87	31.35	29.92	31.11	31.08	-1.80%	2,325,696
Jan 6, 2026	31.81	32.34	31.41	31.68	31.65	0.25%	2,425,411
Jan 5, 2026	30.62	32.30	30.62	31.60	31.57	6.36%	2,767,814
Jan 2, 2026	30.08	30.61	29.18	29.71	29.68	0.71%	1,585,276
Dec 31, 2025	29.49	29.82	29.24	29.50	29.47	0.03%	800,019
Dec 30, 2025	29.56	29.79	29.27	29.49	29.46	1.44%	1,814,085
Dec 29, 2025	28.88	29.13	28.52	29.07	29.04	-0.38%	1,614,598
Dec 24, 2025	29.72	29.73	28.91	29.18	29.15	-1.15%	612,185
Dec 23, 2025	29.43	29.69	29.10	29.52	29.49	0.75%	1,809,916
Dec 22, 2025	28.91	29.33	28.42	29.30	29.27	3.53%	2,122,438
Dec 19, 2025	28.10	28.73	27.70	28.30	28.27	1.73%	7,386,779
Dec 18, 2025	28.02	28.16	27.54	27.82	27.80	-0.54%	2,414,486
Dec 17, 2025	28.43	28.64	27.70	27.97	27.95	0.21%	2,510,195
Dec 16, 2025	27.62	28.20	27.57	27.91	27.89	0.61%	3,635,302
Dec 15, 2025	27.66	28.04	27.33	27.74	27.72	1.95%	2,746,862
Dec 12, 2025	27.48	28.32	26.96	27.21	27.19	0.26%	4,223,107
Dec 11, 2025	26.86	27.32	26.47	27.14	27.12	1.50%	2,646,438
Dec 10, 2025	26.01	27.03	25.83	26.74	26.72	4.41%	2,956,096
Dec 9, 2025	25.26	25.65	24.81	25.61	25.59	1.07%	2,154,263
Dec 8, 2025	25.81	25.82	25.32	25.34	25.32	-1.67%	3,056,041
Dec 5, 2025	26.49	26.49	25.56	25.77	25.75	-1.72%	3,833,202
Dec 4, 2025	26.49	27.01	26.03	26.22	26.17	-2.16%	2,925,521
Dec 3, 2025	26.37	26.89	25.85	26.80	26.75	3.76%	2,451,765