Lundin Mining Corporation (LUNMF)
OTCMKTS · Delayed Price · Currency is USD
11.96
+0.32 (2.77%)
Sep 5, 2025, 3:50 PM EDT
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.44 | 12.12 | 11.44 | 11.96 | 11.96 | 2.77% | 94,309 |
| Sep 4, 2025 | 11.79 | 11.79 | 11.56 | 11.64 | 11.64 | -2.28% | 130,219 |
| Sep 3, 2025 | 11.61 | 12.02 | 11.61 | 11.91 | 11.91 | 3.30% | 134,721 |
| Sep 2, 2025 | 11.38 | 11.53 | 11.21 | 11.53 | 11.53 | -0.24% | 203,172 |
| Aug 29, 2025 | 11.54 | 11.62 | 11.39 | 11.56 | 11.56 | 0.86% | 219,757 |
| Aug 28, 2025 | 11.52 | 11.55 | 11.42 | 11.46 | 11.46 | 0.03% | 76,851 |
| Aug 27, 2025 | 11.30 | 11.46 | 11.29 | 11.46 | 11.46 | 0.05% | 19,625 |
| Aug 26, 2025 | 11.45 | 11.60 | 11.36 | 11.45 | 11.45 | 0.26% | 186,526 |
| Aug 25, 2025 | 11.50 | 11.56 | 11.38 | 11.42 | 11.42 | 0.62% | 198,453 |
| Aug 22, 2025 | 11.07 | 11.40 | 10.97 | 11.35 | 11.35 | 3.65% | 209,254 |
| Aug 21, 2025 | 10.83 | 10.95 | 10.83 | 10.95 | 10.95 | 1.20% | 297,845 |
| Aug 20, 2025 | 10.85 | 10.85 | 10.78 | 10.82 | 10.82 | -1.01% | 212,233 |
| Aug 19, 2025 | 11.12 | 11.12 | 10.93 | 10.93 | 10.93 | -2.58% | 46,395 |
| Aug 18, 2025 | 11.33 | 11.34 | 11.14 | 11.22 | 11.22 | -0.97% | 252,944 |
| Aug 15, 2025 | 11.27 | 11.39 | 11.27 | 11.33 | 11.33 | 0.18% | 144,243 |
| Aug 14, 2025 | 11.34 | 11.34 | 11.16 | 11.31 | 11.31 | -1.22% | 115,114 |
| Aug 13, 2025 | 11.58 | 11.66 | 11.44 | 11.45 | 11.45 | -0.09% | 107,771 |
| Aug 12, 2025 | 11.07 | 11.50 | 11.07 | 11.46 | 11.46 | 2.78% | 184,958 |
| Aug 11, 2025 | 11.47 | 12.00 | 11.10 | 11.15 | 11.15 | -3.70% | 409,228 |
| Aug 8, 2025 | 11.40 | 11.61 | 11.34 | 11.58 | 11.58 | 1.56% | 376,839 |
| Aug 7, 2025 | 10.75 | 11.40 | 10.75 | 11.40 | 11.40 | 10.79% | 590,889 |
| Aug 6, 2025 | 10.44 | 10.54 | 10.15 | 10.29 | 10.29 | -1.59% | 192,899 |
| Aug 5, 2025 | 10.10 | 10.48 | 10.10 | 10.46 | 10.46 | 2.56% | 251,761 |
| Aug 4, 2025 | 9.56 | 10.21 | 9.56 | 10.20 | 10.20 | 0.91% | 26,817 |
| Aug 1, 2025 | 10.12 | 10.17 | 10.03 | 10.10 | 10.10 | -0.99% | 85,598 |
| Jul 31, 2025 | 9.81 | 10.21 | 9.81 | 10.20 | 10.20 | 3.49% | 84,684 |
| Jul 30, 2025 | 9.98 | 10.19 | 9.70 | 9.86 | 9.86 | -2.09% | 122,711 |
| Jul 29, 2025 | 10.12 | 10.25 | 10.06 | 10.07 | 10.07 | -1.85% | 105,838 |
| Jul 28, 2025 | 10.07 | 10.28 | 9.94 | 10.26 | 10.26 | 0.79% | 105,813 |
| Jul 25, 2025 | 10.38 | 10.38 | 10.04 | 10.18 | 10.18 | -0.83% | 31,888 |
| Jul 24, 2025 | 10.24 | 10.40 | 10.22 | 10.27 | 10.27 | -1.86% | 266,519 |
| Jul 23, 2025 | 10.40 | 10.56 | 10.38 | 10.46 | 10.46 | 1.95% | 270,770 |
| Jul 22, 2025 | 10.00 | 10.31 | 9.98 | 10.26 | 10.26 | 1.79% | 325,226 |
| Jul 21, 2025 | 10.14 | 10.22 | 10.05 | 10.08 | 10.08 | 1.10% | 242,740 |
| Jul 18, 2025 | 9.98 | 10.10 | 9.90 | 9.97 | 9.97 | -0.40% | 173,135 |
| Jul 17, 2025 | 9.90 | 10.40 | 9.82 | 10.01 | 10.01 | 0.60% | 558,943 |
| Jul 16, 2025 | 10.20 | 10.20 | 9.75 | 9.95 | 9.95 | -1.10% | 634,289 |
| Jul 15, 2025 | 10.10 | 10.13 | 9.90 | 10.06 | 10.06 | -0.46% | 293,514 |
| Jul 14, 2025 | 10.00 | 10.14 | 10.00 | 10.11 | 10.11 | -0.23% | 338,458 |
| Jul 11, 2025 | 10.17 | 10.17 | 10.00 | 10.13 | 10.13 | -2.81% | 574,712 |
| Jul 10, 2025 | 10.28 | 10.46 | 10.24 | 10.42 | 10.42 | 1.19% | 312,522 |
| Jul 9, 2025 | 10.47 | 10.49 | 10.29 | 10.30 | 10.30 | -2.83% | 182,522 |
| Jul 8, 2025 | 10.67 | 10.75 | 10.41 | 10.60 | 10.60 | -2.21% | 595,512 |
| Jul 7, 2025 | 10.85 | 10.89 | 10.71 | 10.84 | 10.84 | -0.82% | 207,252 |
| Jul 3, 2025 | 11.50 | 11.50 | 10.84 | 10.93 | 10.93 | -1.35% | 178,797 |
| Jul 2, 2025 | 10.52 | 11.25 | 10.52 | 11.08 | 11.08 | 5.32% | 1,170,295 |
| Jul 1, 2025 | 10.52 | 10.58 | 10.38 | 10.52 | 10.52 | 0.20% | 88,850 |
| Jun 30, 2025 | 10.60 | 10.60 | 10.10 | 10.50 | 10.50 | 0.18% | 508,728 |
| Jun 27, 2025 | 10.53 | 10.61 | 10.45 | 10.48 | 10.48 | -2.80% | 370,320 |
| Jun 26, 2025 | 10.36 | 10.87 | 10.36 | 10.78 | 10.78 | 6.76% | 221,928 |