Lundin Mining Corporation (LON:0RQ9)
London · Delayed Price · Currency is GBP · Price in SEK 243.60
+3.80 (1.58%)
At close: Sep 25, 2026
LON:0RQ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 245.25 | 243.85 | 239.80 | 239.80 | 239.80 | -1.40% | 8,562 |
| Sep 23, 2026 | 250.25 | 248.95 | 240.70 | 243.20 | 243.20 | -2.17% | 7,143 |
| Sep 22, 2026 | 242.50 | 249.30 | 242.10 | 248.60 | 248.60 | 4.50% | 21,646 |
| Sep 21, 2026 | 234.75 | 240.75 | 236.70 | 237.90 | 237.90 | 2.45% | 10,627 |
| Sep 18, 2026 | 232.75 | 236.60 | 231.80 | 232.20 | 232.20 | -0.43% | 21,452 |
| Sep 17, 2026 | 223.75 | 234.70 | 230.00 | 233.20 | 233.20 | 3.00% | 28,480 |
| Sep 16, 2026 | 225.25 | 228.70 | 225.90 | 226.40 | 226.40 | 1.61% | 8,944 |
| Sep 15, 2026 | 228.25 | 227.10 | 222.80 | 222.80 | 222.80 | -0.99% | 2,804 |
| Sep 14, 2026 | 234.75 | 229.80 | 222.90 | 225.03 | 225.03 | -5.89% | 15,606 |
| Sep 11, 2026 | 241.50 | 245.40 | 237.10 | 239.10 | 239.10 | -1.83% | 3,936 |
| Sep 10, 2026 | 258.75 | 259.80 | 239.40 | 243.56 | 243.56 | -6.15% | 87,032 |
| Sep 9, 2026 | 260.25 | 264.90 | 255.90 | 259.53 | 259.53 | -0.44% | 8,109 |
| Sep 8, 2026 | 247.25 | 264.10 | 249.50 | 260.67 | 260.67 | 6.55% | 29,869 |
| Sep 7, 2026 | 246.25 | 247.60 | 244.64 | 244.64 | 244.64 | -0.88% | 7,632 |
| Sep 4, 2026 | 247.50 | 248.65 | 241.50 | 246.80 | 246.80 | 0.32% | 22,871 |
| Sep 3, 2026 | 245.75 | 251.05 | 246.20 | 246.20 | 246.01 | -1.25% | 1,198 |
| Sep 2, 2026 | 247.50 | 249.30 | 242.60 | 249.30 | 249.11 | 0.66% | 6,419 |
| Sep 1, 2026 | 256.50 | 259.00 | 246.20 | 247.68 | 247.49 | -7.28% | 3,209 |
| Aug 31, 2026 | 269.80 | 271.40 | 255.90 | 267.13 | 266.92 | -1.79% | 3,154 |
| Aug 28, 2026 | 268.00 | 271.45 | 266.00 | 272.00 | 271.79 | 2.52% | 92,486 |
| Aug 27, 2026 | 261.50 | 265.70 | 263.65 | 265.32 | 265.12 | 0.46% | 59,014 |
| Aug 26, 2026 | 263.00 | 269.20 | 264.10 | 264.10 | 263.90 | 0.55% | 36,337 |
| Aug 25, 2026 | 261.50 | 263.40 | 260.75 | 262.66 | 262.46 | -0.91% | 2,026 |
| Aug 24, 2026 | 261.00 | 265.80 | 260.30 | 265.08 | 264.88 | 1.91% | 16,445 |
| Aug 21, 2026 | 247.50 | 260.35 | 251.60 | 260.10 | 259.90 | 9.49% | 11,017 |
| Aug 20, 2026 | 241.50 | 248.20 | 237.56 | 237.56 | 237.38 | -2.44% | 7,982 |
| Aug 19, 2026 | 243.50 | 245.20 | 236.00 | 243.50 | 243.31 | 1.19% | 24,464 |
| Aug 18, 2026 | 247.50 | 244.70 | 239.58 | 240.65 | 240.46 | -1.82% | 15,353 |
| Aug 17, 2026 | 242.00 | 246.40 | 245.10 | 245.10 | 244.91 | 0.33% | 4,288 |
| Aug 14, 2026 | 240.50 | 244.29 | 237.00 | 244.29 | 244.10 | -0.38% | 21,201 |
| Aug 13, 2026 | 251.00 | 247.40 | 241.60 | 245.22 | 245.03 | -3.57% | 6,464 |
| Aug 12, 2026 | 252.25 | 256.80 | 254.20 | 254.30 | 254.11 | -0.65% | 2,977 |
| Aug 11, 2026 | 258.00 | 260.30 | 255.97 | 255.97 | 255.77 | -1.11% | 5,510 |
| Aug 10, 2026 | 255.25 | 261.20 | 255.90 | 258.85 | 258.65 | 1.55% | 19,316 |
| Aug 7, 2026 | 255.50 | 258.40 | 253.05 | 254.89 | 254.69 | -1.31% | 17,850 |
| Aug 6, 2026 | 262.00 | 263.70 | 249.45 | 258.27 | 258.08 | 2.00% | 10,754 |
| Aug 5, 2026 | 252.75 | 262.70 | 253.06 | 253.20 | 253.01 | 2.33% | 20,609 |
| Aug 4, 2026 | 236.00 | 252.40 | 243.50 | 247.43 | 247.24 | 5.27% | 30,055 |
| Aug 3, 2026 | 235.75 | 238.60 | 233.80 | 235.05 | 234.87 | -1.29% | 4,976 |
| Jul 31, 2026 | 243.00 | 243.60 | 235.50 | 238.12 | 237.93 | -1.55% | 43,135 |
| Jul 30, 2026 | 239.00 | 245.10 | 237.50 | 241.86 | 241.68 | 0.57% | 6,980 |
| Jul 29, 2026 | 237.50 | 241.10 | 236.80 | 240.49 | 240.31 | -0.52% | 2,038 |
| Jul 28, 2026 | 245.00 | 243.50 | 233.05 | 241.74 | 241.55 | -2.94% | 9,792 |
| Jul 27, 2026 | 244.00 | 254.40 | 239.80 | 249.07 | 248.88 | -1.05% | 10,456 |
| Jul 24, 2026 | 251.50 | 253.50 | 248.35 | 251.70 | 251.51 | -2.07% | 1,481 |
| Jul 23, 2026 | 254.00 | 258.60 | 251.10 | 257.03 | 256.83 | 0.21% | 4,704 |
| Jul 22, 2026 | 250.00 | 256.70 | 249.70 | 256.50 | 256.30 | 4.60% | 2,254 |
| Jul 21, 2026 | 234.50 | 246.80 | 237.50 | 245.23 | 245.04 | 5.44% | 9,559 |
| Jul 20, 2026 | 229.00 | 233.50 | 227.20 | 232.58 | 232.40 | 3.15% | 3,696 |
| Jul 17, 2026 | 230.50 | 227.15 | 222.50 | 225.48 | 225.30 | -2.45% | 10,524 |