Lundin Mining Corporation (LON:0RQ9)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 212.50
-5.70 (-2.61%)
At close: Nov 10, 2026
LON:0RQ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 218.70 | 218.70 | 212.40 | 212.50 | 212.50 | -2.61% | 3,011 |
| Nov 9, 2026 | 206.25 | 219.40 | 211.60 | 218.20 | 218.20 | 7.33% | 21,180 |
| Nov 6, 2026 | 198.35 | 203.60 | 199.20 | 203.30 | 203.30 | 0.15% | 47,561 |
| Nov 5, 2026 | 220.25 | 217.65 | 196.80 | 203.00 | 203.00 | -5.27% | 10,961 |
| Nov 4, 2026 | 209.00 | 217.70 | 212.50 | 214.30 | 214.30 | 3.18% | 21,426 |
| Nov 3, 2026 | 210.25 | 210.55 | 206.30 | 207.70 | 207.70 | -3.03% | 9,178 |
| Nov 2, 2026 | 203.45 | 215.00 | 207.80 | 214.20 | 214.20 | -0.37% | 22,284 |
| Oct 30, 2026 | 222.25 | 218.05 | 214.80 | 215.00 | 215.00 | -4.10% | 14,113 |
| Oct 29, 2026 | 227.50 | 228.80 | 222.40 | 224.20 | 224.20 | 0.09% | 3,608 |
| Oct 28, 2026 | 225.25 | 225.70 | 221.10 | 224.00 | 224.00 | 0.09% | 3,536 |
| Oct 27, 2026 | 216.00 | 224.20 | 217.80 | 223.80 | 223.80 | 2.90% | 4,940 |
| Oct 26, 2026 | 211.25 | 217.50 | 213.65 | 217.50 | 217.50 | 2.47% | 2,659 |
| Oct 23, 2026 | 210.75 | 212.25 | 207.70 | 212.25 | 212.25 | -0.07% | 11,009 |
| Oct 22, 2026 | 225.50 | 218.15 | 211.25 | 212.40 | 212.40 | -4.97% | 14,129 |
| Oct 21, 2026 | 232.75 | 231.80 | 222.90 | 223.50 | 223.50 | -4.36% | 9,148 |
| Oct 20, 2026 | 234.00 | 235.90 | 228.90 | 233.70 | 233.70 | 0.73% | 10,959 |
| Oct 19, 2026 | 234.75 | 233.70 | 229.90 | 232.00 | 232.00 | -2.01% | 132 |
| Oct 16, 2026 | 230.50 | 241.50 | 232.90 | 236.75 | 236.75 | 2.58% | 4,111 |
| Oct 15, 2026 | 230.75 | 230.80 | 226.45 | 230.80 | 230.80 | -2.16% | 4,617 |
| Oct 14, 2026 | 242.75 | 243.70 | 235.90 | 235.90 | 235.90 | -2.24% | 818 |
| Oct 13, 2026 | 246.50 | 245.20 | 239.10 | 241.30 | 241.30 | -1.71% | 1,246 |
| Oct 12, 2026 | 246.50 | 247.50 | 245.40 | 245.50 | 245.50 | -0.32% | 2,612 |
| Oct 9, 2026 | 234.75 | 246.30 | 241.80 | 246.30 | 246.30 | 3.71% | 5,373 |
| Oct 8, 2026 | 238.50 | 237.50 | 234.60 | 237.50 | 237.50 | -0.13% | 3,310 |
| Oct 7, 2026 | 246.50 | 245.60 | 237.80 | 237.80 | 237.80 | -2.30% | 2,477 |
| Oct 6, 2026 | 246.50 | 249.40 | 242.00 | 243.40 | 243.40 | -0.33% | 23,714 |
| Oct 5, 2026 | 247.25 | 245.50 | 242.70 | 244.20 | 244.20 | 0.08% | 6,720 |
| Oct 2, 2026 | 235.25 | 246.30 | 235.90 | 244.00 | 244.00 | 3.96% | 8,780 |
| Oct 1, 2026 | 239.75 | 239.80 | 233.40 | 234.70 | 234.70 | -2.61% | 1,909 |
| Sep 30, 2026 | 242.25 | 253.90 | 240.00 | 241.00 | 241.00 | 0.04% | 7,339 |
| Sep 29, 2026 | 241.50 | 243.20 | 240.90 | 240.90 | 240.90 | 1.82% | 3,395 |
| Sep 28, 2026 | 245.75 | 238.70 | 233.10 | 236.60 | 236.60 | -2.87% | 41,627 |
| Sep 25, 2026 | 242.50 | 244.55 | 241.40 | 243.60 | 243.60 | 1.58% | 555 |
| 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 |