Lundin Mining Corporation (LUNMF)
OTCMKTS
· Delayed Price · Currency is USD
10.28
+0.16 (1.58%)
Jun 18, 2025, 3:54 PM EDT
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 10.20 | 10.40 | 10.02 | 10.31 | - | 1.88% | 5,274 |
| Jun 17, 2025 | 10.40 | 10.40 | 10.12 | 10.12 | 10.12 | -2.60% | 560,572 |
| Jun 16, 2025 | 10.35 | 10.53 | 10.27 | 10.39 | 10.39 | 0.68% | 392,423 |
| Jun 13, 2025 | 10.50 | 10.50 | 10.11 | 10.32 | 10.32 | 0.29% | 144,982 |
| Jun 12, 2025 | 10.13 | 10.40 | 10.12 | 10.29 | 10.29 | 1.58% | 791,390 |
| Jun 11, 2025 | 10.38 | 10.38 | 10.11 | 10.13 | 10.13 | -2.41% | 1,676,955 |
| Jun 10, 2025 | 10.49 | 10.49 | 10.28 | 10.38 | 10.38 | -1.05% | 1,522,165 |
| Jun 9, 2025 | 10.46 | 10.60 | 10.44 | 10.49 | 10.49 | -0.66% | 304,196 |
| Jun 6, 2025 | 10.59 | 10.88 | 10.49 | 10.56 | 10.56 | -0.19% | 274,430 |
| Jun 5, 2025 | 10.46 | 10.60 | 10.37 | 10.58 | 10.58 | 3.12% | 448,951 |
| Jun 4, 2025 | 9.87 | 10.30 | 9.84 | 10.26 | 10.24 | 4.69% | 543,130 |
| Jun 3, 2025 | 9.07 | 9.80 | 9.07 | 9.80 | 9.78 | 0.69% | 203,851 |
| Jun 2, 2025 | 9.20 | 9.74 | 9.20 | 9.73 | 9.72 | 2.78% | 543,337 |
| May 30, 2025 | 8.95 | 9.59 | 8.95 | 9.47 | 9.45 | -0.73% | 145,083 |
| May 29, 2025 | 9.16 | 9.70 | 9.16 | 9.54 | 9.52 | 0.10% | 249,686 |
| May 28, 2025 | 9.80 | 9.80 | 9.50 | 9.53 | 9.51 | -2.26% | 147,390 |
| May 27, 2025 | 9.80 | 9.90 | 9.65 | 9.75 | 9.73 | 2.08% | 942,544 |
| May 23, 2025 | 9.04 | 9.56 | 9.04 | 9.55 | 9.53 | 5.65% | 379,156 |
| May 22, 2025 | 8.86 | 9.14 | 8.86 | 9.04 | 9.02 | -0.55% | 247,772 |
| May 21, 2025 | 9.18 | 9.56 | 9.08 | 9.09 | 9.07 | 0.93% | 157,124 |
| May 20, 2025 | 8.99 | 9.15 | 8.95 | 9.01 | 8.99 | 0.63% | 852,036 |
| May 19, 2025 | 9.58 | 9.58 | 8.90 | 8.95 | 8.93 | 1.70% | 39,055 |
| May 16, 2025 | 9.00 | 9.00 | 8.69 | 8.80 | 8.78 | -2.00% | 144,156 |
| May 15, 2025 | 9.23 | 9.23 | 8.86 | 8.98 | 8.96 | -1.54% | 275,142 |
| May 14, 2025 | 9.05 | 9.19 | 9.05 | 9.12 | 9.10 | 0.33% | 495,191 |
| May 13, 2025 | 8.89 | 9.23 | 8.89 | 9.09 | 9.07 | 2.20% | 251,823 |
| May 12, 2025 | 8.70 | 8.94 | 8.70 | 8.89 | 8.88 | 3.90% | 138,803 |
| May 9, 2025 | 7.76 | 8.57 | 7.76 | 8.56 | 8.54 | 2.03% | 284,833 |
| May 8, 2025 | 8.22 | 8.40 | 8.17 | 8.39 | 8.37 | -1.64% | 86,112 |
| May 7, 2025 | 8.83 | 8.83 | 8.47 | 8.53 | 8.51 | -1.39% | 303,095 |
| May 6, 2025 | 8.72 | 8.72 | 8.37 | 8.65 | 8.63 | 3.35% | 95,370 |
| May 5, 2025 | 9.15 | 9.15 | 8.32 | 8.37 | 8.35 | -1.22% | 170,352 |
| May 2, 2025 | 8.40 | 8.62 | 8.40 | 8.47 | 8.46 | 1.47% | 169,354 |
| May 1, 2025 | 8.40 | 8.46 | 8.21 | 8.35 | 8.33 | 2.45% | 69,696 |
| Apr 30, 2025 | 8.65 | 8.65 | 8.07 | 8.15 | 8.14 | -3.83% | 166,847 |
| Apr 29, 2025 | 8.48 | 8.55 | 8.46 | 8.48 | 8.46 | -0.02% | 313,071 |
| Apr 28, 2025 | 8.66 | 8.73 | 8.44 | 8.48 | 8.46 | -2.56% | 345,175 |
| Apr 25, 2025 | 8.71 | 8.73 | 8.64 | 8.70 | 8.68 | -0.11% | 54,901 |
| Apr 24, 2025 | 8.50 | 8.75 | 8.47 | 8.71 | 8.69 | 2.83% | 102,047 |
| Apr 23, 2025 | 8.13 | 8.53 | 8.13 | 8.47 | 8.45 | 6.35% | 619,430 |
| Apr 22, 2025 | 7.98 | 8.00 | 7.89 | 7.96 | 7.95 | 3.56% | 250,913 |
| Apr 21, 2025 | 7.86 | 7.86 | 7.62 | 7.69 | 7.68 | 0.92% | 115,429 |
| Apr 17, 2025 | 7.77 | 7.80 | 7.53 | 7.62 | 7.61 | -1.42% | 240,167 |
| Apr 16, 2025 | 7.67 | 7.80 | 7.63 | 7.73 | 7.72 | 0.78% | 683,475 |
| Apr 15, 2025 | 7.71 | 7.85 | 7.60 | 7.67 | 7.66 | -0.58% | 202,885 |
| Apr 14, 2025 | 7.60 | 7.75 | 7.02 | 7.72 | 7.70 | 4.54% | 191,418 |
| Apr 11, 2025 | 7.02 | 7.46 | 7.01 | 7.38 | 7.37 | 8.69% | 414,988 |
| Apr 10, 2025 | 7.09 | 7.44 | 6.72 | 6.79 | 6.78 | -7.61% | 478,090 |
| Apr 9, 2025 | 6.35 | 7.59 | 6.30 | 7.35 | 7.34 | 14.65% | 333,199 |
| Apr 8, 2025 | 6.97 | 7.04 | 6.37 | 6.41 | 6.40 | -5.87% | 509,749 |