Lundin Mining Corporation (LON:0RQ9)
London · Delayed Price · Currency is GBP · Price in SEK 213.51
-3.29 (-1.52%)
At close: Mar 27, 2026
LON:0RQ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 213.50 | 218.20 | 213.10 | 213.51 | 213.51 | -1.52% | 24,345 |
| Mar 26, 2026 | 225.50 | 219.80 | 215.20 | 216.80 | 216.80 | -2.53% | 7,509 |
| Mar 25, 2026 | 214.75 | 226.00 | 221.20 | 222.42 | 222.42 | 3.58% | 48,034 |
| Mar 24, 2026 | 216.25 | 216.00 | 211.20 | 214.74 | 214.74 | -0.54% | 4,165 |
| Mar 23, 2026 | 203.00 | 221.00 | 196.40 | 215.89 | 215.89 | 3.86% | 16,023 |
| Mar 20, 2026 | 208.75 | 211.60 | 203.40 | 207.87 | 207.87 | -0.31% | 23,462 |
| Mar 19, 2026 | 222.75 | 214.20 | 200.80 | 208.51 | 208.32 | -7.26% | 41,174 |
| Mar 18, 2026 | 231.00 | 234.40 | 224.00 | 224.83 | 224.63 | -4.04% | 43,792 |
| Mar 17, 2026 | 236.00 | 238.40 | 231.40 | 234.29 | 234.08 | -0.79% | 65,789 |
| Mar 16, 2026 | 237.00 | 241.00 | 233.50 | 236.16 | 235.95 | -1.44% | 46,789 |
| Mar 13, 2026 | 247.00 | 245.40 | 236.40 | 239.61 | 239.40 | -3.17% | 6,668 |
| Mar 12, 2026 | 249.75 | 250.40 | 243.90 | 247.45 | 247.22 | -0.14% | 13,929 |
| Mar 11, 2026 | 245.75 | 249.20 | 242.60 | 247.79 | 247.56 | 1.72% | 16,384 |
| Mar 10, 2026 | 237.25 | 250.00 | 238.20 | 243.60 | 243.38 | 8.85% | 33,217 |
| Mar 9, 2026 | 237.50 | 225.00 | 216.60 | 223.80 | 223.60 | -6.49% | 56,781 |
| Mar 6, 2026 | 247.25 | 250.60 | 236.70 | 239.33 | 239.11 | -5.08% | 40,667 |
| Mar 5, 2026 | 264.75 | 265.60 | 250.80 | 252.12 | 251.89 | -3.95% | 38,989 |
| Mar 4, 2026 | 263.50 | 273.20 | 262.40 | 262.49 | 262.25 | -3.66% | 16,652 |
| Mar 3, 2026 | 283.00 | 273.20 | 260.40 | 272.46 | 272.21 | -4.32% | 10,741 |
| Mar 2, 2026 | 291.75 | 293.40 | 282.60 | 284.77 | 284.51 | -1.33% | 24,776 |
| Feb 27, 2026 | 286.00 | 291.40 | 283.00 | 288.60 | 288.34 | 3.64% | 12,321 |
| Feb 26, 2026 | 285.25 | 287.20 | 271.20 | 278.47 | 278.22 | -5.67% | 63,815 |
| Feb 25, 2026 | 291.50 | 299.00 | 294.40 | 295.20 | 294.93 | 3.81% | 30,095 |
| Feb 24, 2026 | 274.25 | 285.60 | 274.90 | 284.35 | 284.09 | 6.99% | 37,195 |
| Feb 23, 2026 | 261.25 | 269.00 | 257.90 | 265.77 | 265.53 | 7.02% | 53,140 |
| Feb 20, 2026 | 235.75 | 255.80 | 235.40 | 248.35 | 248.12 | 7.25% | 54,515 |
| Feb 19, 2026 | 232.00 | 234.80 | 225.00 | 231.57 | 231.36 | 2.40% | 17,572 |
| Feb 18, 2026 | 223.25 | 229.80 | 223.20 | 226.14 | 225.94 | 2.36% | 56,032 |
| Feb 17, 2026 | 229.00 | 226.00 | 215.20 | 220.92 | 220.72 | -3.70% | 19,070 |
| Feb 16, 2026 | 228.25 | 230.60 | 228.00 | 229.40 | 229.19 | 1.15% | 9,356 |
| Feb 13, 2026 | 231.00 | 229.40 | 224.00 | 226.80 | 226.59 | -3.08% | 13,266 |
| Feb 12, 2026 | 234.50 | 236.10 | 232.96 | 234.00 | 233.79 | 1.88% | 18,155 |
| Feb 11, 2026 | 225.25 | 232.60 | 227.20 | 229.67 | 229.46 | 2.07% | 10,080 |
| Feb 10, 2026 | 228.25 | 225.80 | 222.00 | 225.01 | 224.81 | 1.13% | 25,707 |
| Feb 9, 2026 | 220.00 | 228.30 | 220.60 | 222.50 | 222.30 | 1.79% | 3,220 |
| Feb 6, 2026 | 214.25 | 221.40 | 212.80 | 218.60 | 218.40 | 2.63% | 5,072 |
| Feb 5, 2026 | 217.25 | 218.20 | 210.50 | 213.00 | 212.81 | -9.88% | 74,595 |
| Feb 4, 2026 | 237.00 | 240.60 | 224.00 | 236.36 | 236.15 | 1.10% | 24,532 |
| Feb 3, 2026 | 225.25 | 237.00 | 227.80 | 233.79 | 233.58 | 5.02% | 27,994 |
| Feb 2, 2026 | 224.00 | 226.00 | 210.20 | 222.62 | 222.42 | -3.03% | 44,352 |
| Jan 30, 2026 | 243.75 | 231.20 | 224.40 | 229.58 | 229.37 | -7.28% | 19,373 |
| Jan 29, 2026 | 235.50 | 253.20 | 233.00 | 247.61 | 247.39 | 4.83% | 116,613 |
| Jan 28, 2026 | 231.50 | 236.20 | 232.20 | 236.20 | 235.99 | 2.61% | 14,430 |
| Jan 27, 2026 | 229.50 | 230.20 | 225.20 | 230.20 | 229.99 | -2.47% | 10,126 |
| Jan 26, 2026 | 221.75 | 236.80 | 222.90 | 236.03 | 235.82 | 10.28% | 66,573 |
| Jan 23, 2026 | 214.00 | 221.20 | 204.50 | 214.03 | 213.84 | -2.43% | 32,254 |
| Jan 22, 2026 | 241.00 | 238.00 | 215.40 | 219.37 | 219.17 | -8.11% | 25,199 |
| Jan 21, 2026 | 232.75 | 243.60 | 236.50 | 238.72 | 238.50 | 5.48% | 72,395 |
| Jan 20, 2026 | 229.75 | 231.60 | 226.20 | 226.32 | 226.11 | -2.03% | 14,126 |
| Jan 19, 2026 | 232.75 | 233.00 | 226.40 | 231.00 | 230.79 | 2.57% | 97,086 |