Lundin Mining Corporation (LON:0RQ9)
London · Delayed Price · Currency is GBP · Price in SEK 229.67
+4.66 (2.07%)
At close: Feb 11, 2026
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 225.25 | 232.60 | 227.20 | 229.67 | 229.67 | 2.07% | 10,080 |
| Feb 10, 2026 | 228.25 | 225.80 | 222.00 | 225.01 | 225.01 | 1.13% | 25,707 |
| Feb 9, 2026 | 220.00 | 228.30 | 220.60 | 222.50 | 222.50 | 1.79% | 3,220 |
| Feb 6, 2026 | 214.25 | 221.40 | 212.80 | 218.60 | 218.60 | 2.63% | 5,072 |
| Feb 5, 2026 | 217.25 | 218.20 | 210.50 | 213.00 | 213.00 | -9.88% | 74,595 |
| Feb 4, 2026 | 237.00 | 240.60 | 224.00 | 236.36 | 236.36 | 1.10% | 24,532 |
| Feb 3, 2026 | 225.25 | 237.00 | 227.80 | 233.79 | 233.79 | 5.02% | 27,994 |
| Feb 2, 2026 | 224.00 | 226.00 | 210.20 | 222.62 | 222.62 | -3.03% | 44,352 |
| Jan 30, 2026 | 243.75 | 231.20 | 224.40 | 229.58 | 229.57 | -7.28% | 19,373 |
| Jan 29, 2026 | 235.50 | 253.20 | 233.00 | 247.61 | 247.61 | 4.83% | 116,613 |
| Jan 28, 2026 | 231.50 | 236.20 | 232.20 | 236.20 | 236.20 | 2.61% | 14,430 |
| Jan 27, 2026 | 229.50 | 230.20 | 225.20 | 230.20 | 230.20 | -2.47% | 10,126 |
| Jan 26, 2026 | 221.75 | 236.80 | 222.90 | 236.03 | 236.03 | 10.28% | 66,573 |
| Jan 23, 2026 | 214.00 | 221.20 | 204.50 | 214.03 | 214.03 | -2.43% | 32,254 |
| Jan 22, 2026 | 241.00 | 238.00 | 215.40 | 219.37 | 219.37 | -8.11% | 25,199 |
| Jan 21, 2026 | 232.75 | 243.60 | 236.50 | 238.72 | 238.72 | 5.48% | 72,395 |
| Jan 20, 2026 | 229.75 | 231.60 | 226.20 | 226.32 | 226.32 | -2.03% | 14,126 |
| Jan 19, 2026 | 232.75 | 233.00 | 226.40 | 231.00 | 231.00 | 2.57% | 97,086 |
| Jan 16, 2026 | 226.75 | 226.40 | 223.40 | 225.20 | 225.20 | -1.31% | 7,259 |
| Jan 15, 2026 | 228.50 | 228.60 | 222.00 | 228.20 | 228.20 | 0.88% | 60,841 |
| Jan 14, 2026 | 221.25 | 228.30 | 221.40 | 226.20 | 226.20 | 0.44% | 56,528 |
| Jan 13, 2026 | 223.25 | 225.20 | 220.20 | 225.20 | 225.20 | 0.75% | 17,460 |
| Jan 12, 2026 | 216.75 | 224.80 | 220.80 | 223.51 | 223.51 | 4.48% | 12,933 |
| Jan 9, 2026 | 207.20 | 216.00 | 208.60 | 213.93 | 213.93 | 5.08% | 59,964 |
| Jan 8, 2026 | 206.40 | 205.60 | 201.60 | 203.60 | 203.60 | -1.21% | 12,293 |
| Jan 7, 2026 | 211.75 | 212.60 | 199.40 | 206.10 | 206.10 | -3.35% | 58,069 |
| Jan 6, 2026 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | 3.92% | - |
| Jan 5, 2026 | 199.20 | 206.40 | 203.80 | 205.20 | 205.20 | 0.49% | 4,809 |
| Jan 2, 2026 | 198.20 | 204.21 | 202.00 | 204.21 | 204.21 | 6.80% | 16,645 |
| Dec 31, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -4.17% | - |
| Dec 30, 2025 | 194.65 | 200.20 | 197.70 | 199.51 | 199.51 | 3.11% | 11,052 |
| Dec 29, 2025 | 195.80 | 200.60 | 192.60 | 193.50 | 193.50 | -2.98% | 6,461 |
| Dec 24, 2025 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | 0.47% | - |
| Dec 23, 2025 | 196.45 | 199.10 | 196.20 | 198.51 | 198.51 | 2.47% | 4,964 |
| Dec 22, 2025 | 189.75 | 195.10 | 191.60 | 193.73 | 193.73 | 1.46% | 15,079 |
| Dec 19, 2025 | 188.20 | 192.00 | 189.70 | 190.94 | 190.94 | 1.13% | 5,829 |
| Dec 18, 2025 | 188.80 | 191.00 | 187.10 | 188.81 | 188.81 | -1.10% | 23,973 |
| Dec 17, 2025 | 189.10 | 192.30 | 190.90 | 190.90 | 190.90 | 2.74% | 6,052 |
| Dec 16, 2025 | 187.70 | 189.50 | 185.60 | 185.81 | 185.81 | -0.21% | 4,219 |
| Dec 15, 2025 | 183.50 | 188.70 | 184.70 | 186.20 | 186.20 | 0.91% | 5,882 |
| Dec 12, 2025 | 182.40 | 190.40 | 181.70 | 184.52 | 184.52 | 2.49% | 11,983 |
| Dec 11, 2025 | 178.90 | 182.00 | 177.90 | 180.04 | 180.04 | 2.18% | 12,364 |
| Dec 10, 2025 | 172.60 | 176.80 | 173.40 | 176.20 | 176.20 | 3.65% | 4,350 |
| Dec 9, 2025 | 172.00 | 170.90 | 169.50 | 170.00 | 170.00 | -2.69% | 4,655 |
| Dec 8, 2025 | 175.20 | 177.60 | 173.55 | 174.70 | 174.70 | -1.63% | 8,493 |
| Dec 5, 2025 | 177.60 | 179.40 | 175.80 | 177.60 | 177.60 | -0.78% | 5,643 |
| Dec 4, 2025 | 179.60 | 179.00 | 177.60 | 179.00 | 178.82 | 1.46% | 4,753 |
| Dec 3, 2025 | 173.50 | 179.00 | 174.10 | 176.43 | 176.25 | 2.11% | 8,974 |
| Dec 2, 2025 | 174.10 | 174.50 | 172.60 | 172.79 | 172.61 | -2.45% | 2,123 |
| Dec 1, 2025 | 176.60 | 178.80 | 172.60 | 177.13 | 176.94 | 0.24% | 9,946 |