Lundin Mining Corporation (FRA:GXD)
Germany · Delayed Price · Currency is EUR 20.18
+0.10 (0.50%)
At close: Mar 27, 2026
FRA:GXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.65 | 20.18 | 19.65 | 20.18 | 20.18 | 0.50% | 350 |
| Mar 26, 2026 | 20.68 | 20.68 | 20.08 | 20.08 | 20.08 | -2.81% | 480 |
| Mar 25, 2026 | 20.28 | 20.66 | 20.28 | 20.66 | 20.66 | 3.51% | 250 |
| Mar 24, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 11.63% | - |
| Mar 23, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -5.94% | - |
| Mar 20, 2026 | 19.86 | 19.86 | 19.01 | 19.01 | 19.01 | -2.96% | 300 |
| Mar 19, 2026 | 20.52 | 20.52 | 19.05 | 19.59 | 19.57 | -6.71% | 1,020 |
| Mar 18, 2026 | 21.62 | 21.62 | 21.00 | 21.00 | 20.98 | -4.37% | 500 |
| Mar 17, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.94 | -1.52% | - |
| Mar 16, 2026 | 21.92 | 22.30 | 21.50 | 22.30 | 22.28 | -0.80% | 1,519 |
| Mar 13, 2026 | 22.78 | 22.78 | 22.48 | 22.48 | 22.46 | -3.19% | 100 |
| Mar 12, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.20 | 0.43% | - |
| Mar 11, 2026 | 23.08 | 23.12 | 23.08 | 23.12 | 23.10 | -1.53% | 250 |
| Mar 10, 2026 | 22.60 | 23.48 | 22.60 | 23.48 | 23.46 | 14.42% | 1,070 |
| Mar 9, 2026 | 21.94 | 21.94 | 20.46 | 20.52 | 20.50 | -8.47% | 2,195 |
| Mar 6, 2026 | 23.20 | 23.58 | 22.42 | 22.42 | 22.40 | -1.49% | 244 |
| Mar 5, 2026 | 24.68 | 24.70 | 22.76 | 22.76 | 22.74 | -8.00% | 214 |
| Mar 4, 2026 | 24.04 | 25.32 | 24.04 | 24.74 | 24.72 | 0.98% | 679 |
| Mar 3, 2026 | 26.06 | 26.06 | 24.48 | 24.50 | 24.48 | -8.10% | 397 |
| Mar 2, 2026 | 27.20 | 27.20 | 26.66 | 26.66 | 26.64 | -1.62% | 1,255 |
| Feb 27, 2026 | 26.80 | 27.10 | 26.80 | 27.10 | 27.08 | 1.65% | 856 |
| Feb 26, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.64 | -4.79% | - |
| Feb 25, 2026 | 27.66 | 28.00 | 27.66 | 28.00 | 27.98 | 3.86% | 266 |
| Feb 24, 2026 | 25.84 | 26.96 | 25.84 | 26.96 | 26.94 | 8.19% | 453 |
| Feb 23, 2026 | 24.36 | 24.92 | 24.14 | 24.92 | 24.90 | 6.22% | 605 |
| Feb 20, 2026 | 22.12 | 23.46 | 22.12 | 23.46 | 23.44 | 7.71% | 250 |
| Feb 19, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.76 | 0.93% | - |
| Feb 18, 2026 | 21.02 | 21.58 | 21.02 | 21.58 | 21.56 | -1.19% | 15 |
| Feb 17, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.82 | 0.92% | 27 |
| Feb 16, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.62 | 2.37% | 50 |
| Feb 13, 2026 | 21.70 | 21.70 | 21.14 | 21.14 | 21.12 | -4.08% | 1,070 |
| Feb 12, 2026 | 22.36 | 22.36 | 22.04 | 22.04 | 22.02 | 1.29% | 797 |
| Feb 11, 2026 | 21.50 | 21.76 | 21.50 | 21.76 | 21.74 | 1.59% | 230 |
| Feb 10, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.40 | 0.56% | - |
| Feb 9, 2026 | 20.74 | 21.30 | 20.74 | 21.30 | 21.28 | 5.86% | 300 |
| Feb 6, 2026 | 19.96 | 20.12 | 19.96 | 20.12 | 20.10 | 1.41% | 500 |
| Feb 5, 2026 | 20.38 | 20.38 | 19.84 | 19.84 | 19.82 | -11.90% | 3,500 |
| Feb 4, 2026 | 22.64 | 22.90 | 22.44 | 22.52 | 22.50 | 1.44% | 1,868 |
| Feb 3, 2026 | 22.12 | 22.20 | 22.12 | 22.20 | 22.18 | 4.13% | 3,500 |
| Feb 2, 2026 | 20.20 | 21.32 | 20.20 | 21.32 | 21.30 | -1.75% | 1,227 |
| Jan 30, 2026 | 22.14 | 22.14 | 21.46 | 21.70 | 21.68 | -5.82% | 1,031 |
| Jan 29, 2026 | 22.62 | 23.10 | 22.50 | 23.04 | 23.02 | 4.44% | 1,550 |
| Jan 28, 2026 | 22.02 | 22.30 | 22.02 | 22.06 | 22.04 | 1.47% | 740 |
| Jan 27, 2026 | 21.58 | 21.90 | 21.58 | 21.74 | 21.72 | -2.07% | 4,650 |
| Jan 26, 2026 | 21.26 | 22.26 | 21.26 | 22.20 | 22.18 | 10.34% | 565 |
| Jan 23, 2026 | 20.44 | 20.44 | 19.67 | 20.12 | 20.10 | -1.28% | 1,017 |
| Jan 22, 2026 | 22.76 | 22.76 | 20.10 | 20.38 | 20.36 | -10.22% | 10,102 |
| Jan 21, 2026 | 22.14 | 22.70 | 22.14 | 22.70 | 22.68 | 5.58% | 359 |
| Jan 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.48 | 0.19% | - |
| Jan 19, 2026 | 21.66 | 21.74 | 21.46 | 21.46 | 21.44 | 1.32% | 3,550 |