Lundin Mining Corporation (LUNMF)
OTCMKTS
· Delayed Price · Currency is USD
8.10
-0.22 (-2.64%)
Mar 31, 2025, 11:53 AM EST
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.13 | 8.23 | 7.97 | 8.10 | - | -2.64% | 5,130 |
| Mar 28, 2025 | 8.57 | 8.61 | 8.29 | 8.32 | 8.32 | -3.82% | 112,173 |
| Mar 27, 2025 | 8.32 | 8.81 | 8.32 | 8.65 | 8.65 | -1.37% | 218,046 |
| Mar 26, 2025 | 9.30 | 9.30 | 8.74 | 8.77 | 8.77 | -5.39% | 297,626 |
| Mar 25, 2025 | 8.67 | 9.30 | 8.67 | 9.27 | 9.27 | 3.00% | 285,938 |
| Mar 24, 2025 | 8.89 | 9.04 | 8.88 | 9.00 | 9.00 | 3.21% | 931,954 |
| Mar 21, 2025 | 8.68 | 8.79 | 8.68 | 8.72 | 8.72 | -2.90% | 549,108 |
| Mar 20, 2025 | 9.10 | 9.12 | 8.97 | 8.98 | 8.92 | -2.99% | 273,300 |
| Mar 19, 2025 | 9.37 | 9.37 | 9.11 | 9.26 | 9.19 | 0.65% | 29,383 |
| Mar 18, 2025 | 9.12 | 9.21 | 9.10 | 9.20 | 9.13 | 1.29% | 285,765 |
| Mar 17, 2025 | 8.81 | 9.09 | 8.78 | 9.08 | 9.02 | 1.68% | 391,611 |
| Mar 14, 2025 | 8.61 | 8.95 | 8.61 | 8.93 | 8.87 | 1.36% | 110,252 |
| Mar 13, 2025 | 8.80 | 8.85 | 8.56 | 8.81 | 8.75 | 2.32% | 168,885 |
| Mar 12, 2025 | 8.79 | 8.79 | 8.52 | 8.61 | 8.55 | -1.26% | 251,918 |
| Mar 11, 2025 | 8.45 | 8.82 | 8.34 | 8.72 | 8.66 | 2.23% | 182,303 |
| Mar 10, 2025 | 8.64 | 8.70 | 8.20 | 8.53 | 8.47 | -3.29% | 63,200 |
| Mar 7, 2025 | 8.49 | 8.86 | 8.40 | 8.82 | 8.76 | 1.38% | 307,874 |
| Mar 6, 2025 | 8.46 | 8.86 | 8.46 | 8.70 | 8.64 | 3.33% | 727,564 |
| Mar 5, 2025 | 8.07 | 8.48 | 8.07 | 8.42 | 8.36 | 7.12% | 173,169 |
| Mar 4, 2025 | 7.64 | 7.95 | 7.54 | 7.86 | 7.80 | 1.42% | 112,772 |
| Mar 3, 2025 | 7.75 | 8.22 | 7.68 | 7.75 | 7.70 | -2.88% | 263,563 |
| Feb 28, 2025 | 8.01 | 8.04 | 7.82 | 7.98 | 7.92 | -0.20% | 563,332 |
| Feb 27, 2025 | 8.26 | 8.26 | 7.99 | 8.00 | 7.94 | -3.08% | 191,260 |
| Feb 26, 2025 | 8.39 | 8.44 | 8.25 | 8.25 | 8.19 | 0.49% | 298,096 |
| Feb 25, 2025 | 8.29 | 8.45 | 8.02 | 8.21 | 8.15 | -2.84% | 748,720 |
| Feb 24, 2025 | 8.49 | 8.58 | 8.34 | 8.45 | 8.39 | 1.56% | 49,409 |
| Feb 21, 2025 | 8.88 | 8.94 | 8.31 | 8.32 | 8.26 | -7.86% | 428,803 |
| Feb 20, 2025 | 9.00 | 9.11 | 8.09 | 9.03 | 8.97 | 4.15% | 248,592 |
| Feb 19, 2025 | 8.70 | 8.74 | 8.52 | 8.67 | 8.61 | -1.03% | 251,010 |
| Feb 18, 2025 | 8.81 | 8.83 | 8.71 | 8.76 | 8.70 | 0.69% | 321,798 |
| Feb 14, 2025 | 8.66 | 8.84 | 8.65 | 8.70 | 8.64 | -0.11% | 208,347 |
| Feb 13, 2025 | 8.70 | 8.71 | 8.49 | 8.71 | 8.65 | 1.63% | 38,321 |
| Feb 12, 2025 | 8.55 | 8.68 | 8.49 | 8.57 | 8.51 | 0.59% | 71,292 |
| Feb 11, 2025 | 8.50 | 8.55 | 8.27 | 8.52 | 8.46 | -0.47% | 935,792 |
| Feb 10, 2025 | 8.64 | 8.64 | 8.47 | 8.56 | 8.50 | -0.05% | 389,700 |
| Feb 7, 2025 | 8.65 | 8.72 | 8.48 | 8.56 | 8.50 | 2.99% | 66,408 |
| Feb 6, 2025 | 8.40 | 8.52 | 8.26 | 8.32 | 8.26 | 0.54% | 106,575 |
| Feb 5, 2025 | 7.60 | 8.27 | 7.60 | 8.27 | 8.21 | 1.10% | 207,941 |
| Feb 4, 2025 | 7.51 | 8.23 | 7.51 | 8.18 | 8.12 | 7.35% | 757,971 |
| Feb 3, 2025 | 7.80 | 7.83 | 7.51 | 7.62 | 7.57 | -3.37% | 656,061 |
| Jan 31, 2025 | 8.04 | 8.12 | 7.85 | 7.89 | 7.83 | -2.04% | 426,234 |
| Jan 30, 2025 | 8.88 | 8.88 | 8.05 | 8.05 | 7.99 | -1.43% | 346,911 |
| Jan 29, 2025 | 7.90 | 8.23 | 7.90 | 8.17 | 8.11 | 1.40% | 31,105 |
| Jan 28, 2025 | 8.20 | 8.20 | 7.87 | 8.05 | 8.00 | -3.54% | 466,986 |
| Jan 27, 2025 | 8.50 | 8.52 | 8.25 | 8.35 | 8.29 | -3.47% | 293,980 |
| Jan 24, 2025 | 8.60 | 8.71 | 8.55 | 8.65 | 8.59 | 1.88% | 143,871 |
| Jan 23, 2025 | 8.55 | 8.59 | 8.35 | 8.49 | 8.43 | 0.95% | 54,553 |
| Jan 22, 2025 | 8.50 | 8.77 | 8.37 | 8.41 | 8.35 | -4.32% | 643,927 |
| Jan 21, 2025 | 8.75 | 8.86 | 8.72 | 8.79 | 8.73 | 3.78% | 900,856 |
| Jan 17, 2025 | 8.60 | 8.69 | 8.46 | 8.47 | 8.41 | -2.08% | 182,245 |