Lundin Mining Corporation (FRA:GXD)
Germany · Delayed Price · Currency is EUR 21.70
-1.34 (-5.82%)
At close: Jan 30, 2026
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.14 | 22.14 | 21.46 | 21.70 | 21.70 | -5.82% | 1,031 |
| Jan 29, 2026 | 22.62 | 23.10 | 22.50 | 23.04 | 23.04 | 4.44% | 1,550 |
| Jan 28, 2026 | 22.02 | 22.30 | 22.02 | 22.06 | 22.06 | 1.47% | 740 |
| Jan 27, 2026 | 21.58 | 21.90 | 21.58 | 21.74 | 21.74 | -2.07% | 4,650 |
| Jan 26, 2026 | 21.26 | 22.26 | 21.26 | 22.20 | 22.20 | 10.34% | 565 |
| Jan 23, 2026 | 20.44 | 20.44 | 19.67 | 20.12 | 20.12 | -1.28% | 1,017 |
| Jan 22, 2026 | 22.76 | 22.76 | 20.10 | 20.38 | 20.38 | -10.22% | 10,102 |
| Jan 21, 2026 | 22.14 | 22.70 | 22.14 | 22.70 | 22.70 | 5.58% | 359 |
| Jan 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.19% | - |
| Jan 19, 2026 | 21.66 | 21.74 | 21.46 | 21.46 | 21.46 | 1.32% | 3,550 |
| Jan 16, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.94% | - |
| Jan 15, 2026 | 21.36 | 21.38 | 20.74 | 21.38 | 21.38 | 1.71% | 575 |
| Jan 14, 2026 | 20.68 | 21.02 | 20.68 | 21.02 | 21.02 | 0.10% | 80 |
| Jan 13, 2026 | 20.78 | 21.00 | 20.78 | 21.00 | 21.00 | 0.57% | 280 |
| Jan 12, 2026 | 20.86 | 21.02 | 20.78 | 20.88 | 20.88 | 5.72% | 1,668 |
| Jan 9, 2026 | 19.25 | 19.75 | 19.25 | 19.75 | 19.75 | 2.76% | 200 |
| Jan 8, 2026 | 19.15 | 19.22 | 19.15 | 19.22 | 19.22 | -0.67% | 18 |
| Jan 7, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.78% | - |
| Jan 6, 2026 | 19.57 | 19.70 | 19.57 | 19.70 | 19.70 | 3.30% | 3,500 |
| Jan 5, 2026 | 18.90 | 19.07 | 18.90 | 19.07 | 19.07 | 1.98% | 640 |
| Jan 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.66% | - |
| Dec 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.35% | - |
| Dec 29, 2025 | 18.21 | 18.50 | 17.80 | 17.80 | 17.80 | -1.66% | 350 |
| Dec 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Dec 22, 2025 | 17.48 | 17.70 | 17.48 | 17.70 | 17.70 | 2.02% | 200 |
| Dec 19, 2025 | 17.21 | 17.57 | 17.21 | 17.35 | 17.35 | 0.23% | 354 |
| Dec 18, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.23% | 55 |
| Dec 17, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.94% | - |
| Dec 16, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.71% | - |
| Dec 15, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.49% | 100 |
| Dec 12, 2025 | 16.78 | 16.98 | 16.74 | 16.74 | 16.74 | -0.18% | 350 |
| Dec 11, 2025 | 16.49 | 16.77 | 16.49 | 16.77 | 16.77 | 5.74% | 450 |
| Dec 10, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.15% | - |
| Dec 9, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.26% | - |
| Dec 8, 2025 | 15.95 | 15.95 | 15.88 | 15.88 | 15.88 | -2.46% | 300 |
| Dec 5, 2025 | 16.01 | 16.28 | 16.01 | 16.28 | 16.28 | -0.79% | 94 |
| Dec 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.39 | 3.60% | - |
| Dec 3, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.82 | -0.25% | - |
| Dec 2, 2025 | 15.82 | 15.88 | 15.82 | 15.88 | 15.86 | -2.64% | 100 |
| Dec 1, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.29 | 1.43% | 2,200 |
| Nov 28, 2025 | 15.77 | 16.10 | 15.77 | 16.08 | 16.06 | 2.03% | 800 |
| Nov 27, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.74 | 0.96% | - |
| Nov 26, 2025 | 15.51 | 15.76 | 15.51 | 15.61 | 15.59 | 0.58% | 3,777 |
| Nov 25, 2025 | 15.40 | 15.52 | 15.40 | 15.52 | 15.50 | 2.78% | 450 |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.08 | 1.21% | - |
| Nov 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.90 | -6.87% | - |
| Nov 20, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.00 | 4.23% | - |
| Nov 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.35 | 0.46% | - |
| Nov 18, 2025 | 15.49 | 15.49 | 15.30 | 15.30 | 15.28 | -1.99% | 1,000 |
| Nov 17, 2025 | 15.60 | 15.82 | 15.60 | 15.61 | 15.59 | 1.96% | 326 |