Lundin Mining Corporation (LON:0RQ9)
London · Delayed Price · Currency is GBP · Price in SEK 103.99
-3.94 (-3.65%)
At close: Aug 20, 2025
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 105.45 | 107.40 | 105.60 | 106.71 | 106.71 | 2.36% | 5,041 |
| Aug 21, 2025 | 104.10 | 105.00 | 103.80 | 104.25 | 104.25 | 0.25% | 2,871 |
| Aug 20, 2025 | 104.85 | 105.20 | 103.70 | 103.99 | 103.99 | -3.65% | 11,485 |
| Aug 19, 2025 | 106.50 | 108.20 | 105.80 | 107.93 | 107.93 | 0.43% | 15,323 |
| Aug 18, 2025 | 108.50 | 108.50 | 106.90 | 107.47 | 107.47 | -1.81% | 4,035 |
| Aug 15, 2025 | 108.20 | 109.60 | 108.20 | 109.45 | 109.45 | 0.26% | 8,980 |
| Aug 14, 2025 | 109.70 | 110.20 | 107.50 | 109.16 | 109.16 | -0.67% | 8,479 |
| Aug 13, 2025 | 109.60 | 110.70 | 109.00 | 109.90 | 109.90 | 0.18% | 27,714 |
| Aug 12, 2025 | 107.50 | 111.00 | 108.70 | 109.70 | 109.70 | 0.07% | 18,613 |
| Aug 11, 2025 | 110.50 | 110.60 | 108.99 | 109.62 | 109.62 | 0.02% | 7,142 |
| Aug 8, 2025 | 108.60 | 110.60 | 108.90 | 109.60 | 109.60 | 3.00% | 31,827 |
| Aug 7, 2025 | 98.65 | 107.70 | 102.50 | 106.40 | 106.40 | 5.87% | 35,993 |
| Aug 6, 2025 | 101.20 | 100.95 | 98.55 | 100.50 | 100.50 | 1.97% | 8,657 |
| Aug 5, 2025 | 97.70 | 100.20 | 98.15 | 98.56 | 98.56 | 0.46% | 4,800 |
| Aug 4, 2025 | 97.65 | 98.55 | 97.85 | 98.10 | 98.10 | 0.64% | 8,942 |
| Aug 1, 2025 | 99.70 | 99.80 | 97.48 | 97.48 | 97.48 | 3.31% | 8,005 |
| Jul 31, 2025 | 96.85 | 99.10 | 94.10 | 94.35 | 94.35 | -3.23% | 7,406 |
| Jul 30, 2025 | 97.40 | 98.15 | 97.10 | 97.50 | 97.50 | -1.21% | 5,470 |
| Jul 29, 2025 | 98.65 | 98.75 | 98.30 | 98.69 | 98.69 | 2.56% | 3,884 |
| Jul 28, 2025 | 96.90 | 96.80 | 95.45 | 96.23 | 96.23 | -0.61% | 4,820 |
| Jul 25, 2025 | 97.50 | 97.35 | 96.30 | 96.82 | 96.82 | -2.69% | 3,920 |
| Jul 24, 2025 | 99.40 | 99.90 | 97.55 | 99.49 | 99.49 | 0.53% | 4,306 |
| Jul 23, 2025 | 97.65 | 100.50 | 97.30 | 98.97 | 98.97 | 2.14% | 6,229 |
| Jul 22, 2025 | 96.40 | 97.35 | 95.85 | 96.90 | 96.90 | -1.29% | 9,095 |
| Jul 21, 2025 | 96.55 | 98.90 | 97.30 | 98.17 | 98.17 | 0.79% | 15,699 |
| Jul 18, 2025 | 96.70 | 98.00 | 96.63 | 97.40 | 97.40 | 0.67% | 2,467 |
| Jul 17, 2025 | 96.90 | 96.75 | 95.85 | 96.75 | 96.75 | 0.78% | 5,878 |
| Jul 16, 2025 | 97.80 | 97.85 | 95.80 | 96.00 | 96.00 | -0.21% | 3,000 |
| Jul 15, 2025 | 97.35 | 97.90 | 96.20 | 96.20 | 96.20 | -0.98% | 15,352 |
| Jul 14, 2025 | 97.15 | 97.95 | 96.25 | 97.15 | 97.15 | 0.94% | 17,703 |
| Jul 11, 2025 | 99.15 | 98.55 | 96.15 | 96.25 | 96.25 | -2.09% | 10,052 |
| Jul 10, 2025 | 98.10 | 100.40 | 95.50 | 98.30 | 98.30 | -0.66% | 52,274 |
| Jul 9, 2025 | 100.90 | 101.30 | 98.85 | 98.95 | 98.95 | -1.35% | 18,858 |
| Jul 8, 2025 | 102.85 | 104.40 | 100.20 | 100.30 | 100.30 | -2.72% | 9,599 |
| Jul 7, 2025 | 103.35 | 104.20 | 102.45 | 103.10 | 103.10 | -0.87% | 11,264 |
| Jul 4, 2025 | 104.90 | 104.40 | 103.30 | 104.00 | 104.00 | -0.48% | 12,120 |
| Jul 3, 2025 | 105.30 | 106.90 | 104.10 | 104.50 | 104.50 | -1.91% | 9,160 |
| Jul 2, 2025 | 99.70 | 107.20 | 101.10 | 106.54 | 106.54 | 5.90% | 32,954 |
| Jul 1, 2025 | 99.65 | 100.70 | 99.80 | 100.60 | 100.60 | 0.20% | 13,463 |
| Jun 30, 2025 | 99.75 | 100.50 | 99.00 | 100.40 | 100.40 | -0.20% | 2,707 |
| Jun 27, 2025 | 102.50 | 103.30 | 99.50 | 100.60 | 100.60 | -1.28% | 19,136 |
| Jun 26, 2025 | 95.80 | 102.30 | 97.00 | 101.90 | 101.90 | 6.15% | 10,348 |
| Jun 25, 2025 | 95.95 | 96.68 | 95.03 | 96.00 | 96.00 | -0.52% | 7,265 |
| Jun 24, 2025 | 95.75 | 98.50 | 95.58 | 96.50 | 96.50 | 0.74% | 28,607 |
| Jun 23, 2025 | 96.35 | 96.75 | 95.60 | 95.79 | 95.79 | -1.50% | 4,401 |
| Jun 20, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | -0.05% | - |
| Jun 19, 2025 | 98.95 | 98.30 | 97.00 | 97.30 | 97.30 | -1.96% | 4,341 |
| Jun 18, 2025 | 96.30 | 99.50 | 97.35 | 99.25 | 99.25 | 3.12% | 11,934 |
| Jun 17, 2025 | 98.70 | 98.65 | 96.25 | 96.25 | 96.25 | -2.78% | 16,196 |
| Jun 16, 2025 | 97.30 | 99.35 | 97.43 | 99.00 | 99.00 | 2.11% | 13,053 |