Skip to main content
Lundin Mining Corporation (LUNMF)
OTCMKTS · Delayed Price · Currency is USD
8.70
+0.02 (0.23%)
Dec 26, 2024, 12:30 PM EST

Lundin Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20248.538.768.538.688.68-0.34%33,730
Dec 23, 20248.458.768.458.718.711.52%426,906
Dec 20, 20248.308.688.298.588.583.42%338,136
Dec 19, 20248.188.558.188.308.300.56%488,792
Dec 18, 20248.448.728.238.258.25-4.04%102,552
Dec 17, 20248.708.738.498.608.60-2.04%60,128
Dec 16, 20248.889.068.788.788.78-2.62%48,736
Dec 13, 20249.029.158.939.019.01-0.47%402,762
Dec 12, 20249.109.209.049.069.06-1.44%62,155
Dec 11, 20249.389.449.109.199.19-2.16%192,096
Dec 10, 20249.259.609.259.399.39-3.30%104,459
Dec 9, 202410.1710.209.619.719.71-0.11%64,557
Dec 6, 20249.9410.009.699.729.72-2.89%84,581
Dec 5, 20249.9110.099.9110.0110.010.45%132,564
Dec 4, 20249.8610.009.869.979.97-0.10%174,137
Dec 3, 20249.4410.019.449.989.981.58%57,947
Dec 2, 20249.309.879.309.829.820.92%107,353
Nov 29, 20249.849.849.709.739.73-0.82%114,755
Nov 27, 20249.819.999.749.819.750.82%138,649
Nov 26, 202410.2210.229.679.739.67-4.98%594,555
Nov 25, 202410.0910.259.9210.2410.171.19%1,500,541
Nov 22, 20249.6010.129.6010.1210.050.20%108,527
Nov 21, 20249.5510.159.5510.1010.03-0.39%497,008
Nov 20, 202410.0110.2910.0110.1410.07-0.59%533,213
Nov 19, 202410.0010.209.9010.2010.132.10%51,546
Nov 18, 20249.409.999.409.999.924.23%204,806
Nov 15, 20249.039.759.039.599.520.05%107,342
Nov 14, 20249.249.659.249.589.523.01%26,974
Nov 13, 20249.579.579.279.309.24-3.43%23,133
Nov 12, 20249.579.679.509.639.57-2.13%18,656
Nov 11, 20249.329.999.329.849.78-0.81%18,483
Nov 8, 20249.8410.059.769.929.86-5.07%22,864
Nov 7, 20249.5210.459.5210.4510.387.95%41,477
Nov 6, 20249.249.869.119.689.62-2.52%579,881
Nov 5, 20249.939.969.849.939.871.06%13,766
Nov 4, 20249.8710.049.809.839.760.37%21,368
Nov 1, 20249.779.929.779.799.730.51%30,000
Oct 31, 202410.0510.059.679.749.68-6.44%25,893
Oct 30, 202410.5410.6210.3010.4110.34-2.16%18,798
Oct 29, 202410.1010.7910.1010.6410.574.42%21,599
Oct 28, 202410.2110.339.8110.1910.12-0.20%116,274
Oct 25, 202410.2610.4710.2010.2110.140.29%18,898
Oct 24, 202410.2810.319.9910.1810.11-1.26%45,910
Oct 23, 202410.3110.3510.1410.3110.24-1.47%14,043
Oct 22, 202410.4110.4610.2710.4610.401.17%59,998
Oct 21, 202410.4210.4810.2210.3410.28-1.02%38,718
Oct 18, 202410.1510.6310.1510.4510.381.85%31,311
Oct 17, 202410.4010.4310.2410.2610.19-2.19%24,776
Oct 16, 202410.1710.5110.1710.4910.423.32%46,912
Oct 15, 202410.3010.3410.1110.1510.09-2.28%20,122
Oct 14, 202410.6410.6410.3510.3910.32-2.35%9,480
Oct 11, 202410.5910.7210.5810.6410.570.95%8,509
Oct 10, 202410.4010.5610.4010.5410.472.03%23,437
Oct 9, 202410.0510.3510.0510.3310.261.77%13,764
Oct 8, 202410.2410.249.9210.1510.08-3.33%54,725
Oct 7, 202410.5310.7210.2510.5010.43-1.22%91,738
Oct 4, 202410.4010.6710.4010.6310.563.20%19,769
Oct 3, 202410.0010.4310.0010.3010.23-3.77%10,841
Oct 2, 202410.0010.7510.0010.7010.632.13%124,416
Oct 1, 202410.4210.5510.2810.4810.41-23,232
Sep 30, 202410.6110.6910.3610.4810.41-2.32%335,950
Sep 27, 202410.6510.9210.6510.7310.66-0.20%17,074
Sep 26, 202410.7410.9610.0910.7510.684.17%33,095
Sep 25, 202410.4510.4510.1110.3210.250.10%27,660
Sep 24, 202410.2510.5210.1910.3110.244.67%42,007
Sep 23, 20249.609.919.609.859.791.44%38,309
Sep 20, 20249.569.769.519.719.65-1.52%48,243
Sep 19, 20249.099.929.099.869.806.02%45,561
Sep 18, 20249.019.589.019.309.241.42%42,144
Sep 17, 20248.819.428.819.179.11-0.22%15,372
Sep 16, 20248.959.288.959.199.130.33%19,651
Sep 13, 20249.139.239.129.169.102.52%46,412
Sep 12, 20248.178.958.178.948.884.26%17,481
Sep 11, 20248.508.588.338.578.511.30%29,593
Sep 10, 20248.528.528.248.468.40-0.47%39,168
Sep 9, 20248.108.618.108.508.440.59%32,082
Sep 6, 20248.888.888.288.458.39-4.84%296,648
Sep 5, 20249.129.188.828.888.82-1.88%36,049
Sep 4, 20248.979.188.979.058.990.23%113,779
Sep 3, 20249.9710.168.989.038.97-12.51%181,314
Aug 30, 202410.2210.3410.1310.3210.250.88%161,972
Aug 29, 202410.2810.3010.1510.2310.100.03%83,877
Aug 28, 202410.4610.6010.1610.2310.09-4.24%49,389
Aug 27, 202410.4010.6810.4010.6810.540.85%699,605
Aug 26, 202410.5010.6210.3710.5910.452.22%747,308
Aug 23, 20249.9710.379.9710.3610.233.60%36,728
Aug 22, 20249.6010.009.6010.009.870.20%21,108
Aug 21, 20249.8410.119.809.989.852.25%20,465
Aug 20, 20249.719.909.409.769.631.04%46,235
Aug 19, 20249.309.709.309.669.543.09%46,862
Aug 16, 20249.419.419.269.379.25-2.16%19,967
Aug 15, 20248.969.608.969.589.455.24%25,748
Aug 14, 20249.169.169.009.108.98-0.66%38,830
Aug 13, 20249.159.209.069.169.04-0.17%32,764
Aug 12, 20249.149.309.079.189.060.46%24,359
Aug 9, 20249.169.189.079.139.020.76%171,996
Aug 8, 20248.839.098.839.078.953.07%115,123
Aug 7, 20249.269.268.808.808.68-4.92%66,769
Aug 6, 20249.109.359.089.259.130.98%71,950
Aug 5, 20249.269.389.009.169.04-2.97%75,116