Lundin Mining Corporation (LON:0RQ9)
London · Delayed Price · Currency is GBP · Price in SEK 255.97
-2.88 (-1.11%)
At close: Aug 11, 2026
LON:0RQ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 258.00 | 260.30 | 255.97 | 255.97 | 255.97 | -1.11% | 5,510 |
| Aug 10, 2026 | 255.25 | 261.20 | 255.90 | 258.85 | 258.85 | 1.55% | 19,316 |
| Aug 7, 2026 | 255.50 | 258.40 | 253.05 | 254.89 | 254.89 | -1.31% | 17,850 |
| Aug 6, 2026 | 262.00 | 263.70 | 249.45 | 258.27 | 258.27 | 2.00% | 10,754 |
| Aug 5, 2026 | 252.75 | 262.70 | 253.06 | 253.20 | 253.20 | 2.33% | 20,609 |
| Aug 4, 2026 | 236.00 | 252.40 | 243.50 | 247.43 | 247.43 | 5.27% | 30,055 |
| Aug 3, 2026 | 235.75 | 238.60 | 233.80 | 235.05 | 235.05 | -1.29% | 4,976 |
| Jul 31, 2026 | 243.00 | 243.60 | 235.50 | 238.12 | 238.12 | -1.55% | 43,135 |
| Jul 30, 2026 | 239.00 | 245.10 | 237.50 | 241.86 | 241.86 | 0.57% | 6,980 |
| Jul 29, 2026 | 237.50 | 241.10 | 236.80 | 240.49 | 240.49 | -0.52% | 2,038 |
| Jul 28, 2026 | 245.00 | 243.50 | 233.05 | 241.74 | 241.74 | -2.94% | 9,792 |
| Jul 27, 2026 | 244.00 | 254.40 | 239.80 | 249.07 | 249.07 | -1.05% | 10,456 |
| Jul 24, 2026 | 251.50 | 253.50 | 248.35 | 251.70 | 251.70 | -2.07% | 1,481 |
| Jul 23, 2026 | 254.00 | 258.60 | 251.10 | 257.03 | 257.03 | 0.21% | 4,704 |
| Jul 22, 2026 | 250.00 | 256.70 | 249.70 | 256.50 | 256.50 | 4.60% | 2,254 |
| Jul 21, 2026 | 234.50 | 246.80 | 237.50 | 245.23 | 245.23 | 5.44% | 9,556 |
| Jul 20, 2026 | 229.00 | 233.50 | 227.20 | 232.58 | 232.58 | 3.15% | 3,696 |
| Jul 17, 2026 | 230.50 | 227.15 | 222.50 | 225.48 | 225.48 | -2.45% | 10,524 |
| Jul 16, 2026 | 235.75 | 235.20 | 231.14 | 231.14 | 231.14 | -4.63% | 1,829 |
| Jul 15, 2026 | 243.00 | 243.00 | 236.80 | 242.36 | 242.36 | -0.22% | 4,398 |
| Jul 14, 2026 | 233.00 | 243.70 | 236.30 | 242.90 | 242.90 | 2.78% | 4,187 |
| Jul 13, 2026 | 238.50 | 238.50 | 234.00 | 236.34 | 236.34 | -0.19% | 4,169 |
| Jul 10, 2026 | 234.50 | 237.00 | 234.40 | 236.80 | 236.80 | 2.47% | 30,179 |
| Jul 9, 2026 | 219.75 | 232.30 | 223.90 | 231.10 | 231.10 | 5.63% | 13,691 |
| Jul 8, 2026 | 228.00 | 226.10 | 216.20 | 218.77 | 218.77 | -5.13% | 10,093 |
| Jul 7, 2026 | 236.25 | 233.30 | 226.90 | 230.60 | 230.60 | -2.67% | 7,107 |
| Jul 6, 2026 | 239.00 | 238.20 | 236.70 | 236.94 | 236.94 | -0.78% | 1,330 |
| Jul 3, 2026 | 233.75 | 239.80 | 238.00 | 238.81 | 238.81 | 1.61% | 33,565 |
| Jul 2, 2026 | 236.00 | 237.50 | 231.50 | 235.02 | 235.02 | 1.37% | 44,289 |
| Jul 1, 2026 | 236.00 | 234.00 | 228.85 | 231.85 | 231.84 | -1.57% | 16,266 |
| Jun 30, 2026 | 230.50 | 237.50 | 232.50 | 235.55 | 235.55 | 2.64% | 10,875 |
| Jun 29, 2026 | 231.00 | 232.10 | 227.10 | 229.49 | 229.49 | -0.29% | 5,343 |
| Jun 26, 2026 | 230.00 | 234.50 | 226.50 | 230.17 | 230.17 | 1.08% | 9,988 |
| Jun 25, 2026 | 224.50 | 232.40 | 226.05 | 227.71 | 227.70 | -2.30% | 5,823 |
| Jun 24, 2026 | 238.00 | 238.20 | 223.90 | 233.06 | 233.06 | -3.23% | 17,264 |
| Jun 23, 2026 | 254.00 | 244.00 | 239.00 | 240.84 | 240.84 | -4.18% | 10,362 |
| Jun 22, 2026 | 250.50 | 252.30 | 248.80 | 251.35 | 251.35 | 0.54% | 5,646 |
| Jun 19, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -5.25% | - |
| Jun 18, 2026 | 261.75 | 266.90 | 257.40 | 263.85 | 263.85 | -4.82% | 16,307 |
| Jun 17, 2026 | 274.25 | 280.00 | 269.70 | 277.21 | 277.21 | 2.73% | 6,973 |
| Jun 16, 2026 | 267.25 | 272.50 | 267.20 | 269.84 | 269.84 | 0.65% | 16,952 |
| Jun 15, 2026 | 254.25 | 273.10 | 265.80 | 268.11 | 268.11 | 4.93% | 19,760 |
| Jun 12, 2026 | 249.25 | 259.50 | 251.30 | 255.51 | 255.51 | 4.12% | 27,589 |
| Jun 11, 2026 | 243.75 | 250.20 | 245.40 | 245.40 | 245.40 | -0.69% | 8,235 |
| Jun 10, 2026 | 252.50 | 250.90 | 242.90 | 247.10 | 247.10 | -4.20% | 4,850 |
| Jun 9, 2026 | 257.00 | 261.00 | 254.75 | 257.93 | 257.93 | -0.01% | 7,743 |
| Jun 8, 2026 | 257.00 | 260.90 | 256.00 | 257.96 | 257.96 | -7.53% | 12,383 |
| Jun 5, 2026 | 286.75 | 283.40 | 265.35 | 278.97 | 278.97 | -2.22% | 5,993 |
| Jun 4, 2026 | 285.75 | 290.00 | 280.50 | 285.50 | 285.32 | -0.63% | 9,419 |
| Jun 3, 2026 | 298.25 | 294.80 | 287.30 | 287.30 | 287.12 | -0.56% | 5,617 |