Lundin Mining Corporation (LUNMF)
OTCMKTS · Delayed Price · Currency is USD
19.77
+0.05 (0.25%)
At close: Dec 12, 2025
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 19.96 | 20.56 | 19.63 | 19.77 | 19.77 | 0.25% | 19,459 |
| Dec 11, 2025 | 19.41 | 19.82 | 19.34 | 19.72 | 19.72 | 0.99% | 45,550 |
| Dec 10, 2025 | 18.97 | 19.57 | 18.76 | 19.53 | 19.53 | 6.08% | 36,972 |
| Dec 9, 2025 | 18.02 | 18.45 | 18.00 | 18.41 | 18.41 | 0.59% | 21,908 |
| Dec 8, 2025 | 18.61 | 18.61 | 18.30 | 18.30 | 18.30 | -1.82% | 143,258 |
| Dec 5, 2025 | 19.90 | 19.90 | 18.45 | 18.64 | 18.64 | -0.79% | 115,892 |
| Dec 4, 2025 | 19.21 | 19.35 | 18.72 | 18.79 | 18.77 | -2.15% | 57,670 |
| Dec 3, 2025 | 19.00 | 19.26 | 18.53 | 19.20 | 19.18 | 4.01% | 37,389 |
| Dec 2, 2025 | 18.47 | 18.47 | 18.05 | 18.46 | 18.44 | 0.33% | 97,753 |
| Dec 1, 2025 | 18.89 | 18.97 | 18.30 | 18.40 | 18.38 | -1.74% | 134,023 |
| Nov 28, 2025 | 18.00 | 18.90 | 17.52 | 18.73 | 18.71 | 2.72% | 177,147 |
| Nov 26, 2025 | 18.10 | 18.36 | 18.08 | 18.23 | 18.21 | 1.67% | 166,346 |
| Nov 25, 2025 | 17.00 | 18.14 | 17.00 | 17.93 | 17.91 | 0.73% | 159,974 |
| Nov 24, 2025 | 17.35 | 17.85 | 17.35 | 17.80 | 17.78 | 2.53% | 922,862 |
| Nov 21, 2025 | 17.07 | 17.47 | 16.81 | 17.36 | 17.34 | 0.87% | 389,214 |
| Nov 20, 2025 | 18.49 | 18.70 | 17.21 | 17.21 | 17.19 | -6.50% | 83,254 |
| Nov 19, 2025 | 17.75 | 18.56 | 17.75 | 18.41 | 18.39 | 3.29% | 48,794 |
| Nov 18, 2025 | 18.39 | 18.39 | 17.56 | 17.82 | 17.80 | -1.66% | 215,469 |
| Nov 17, 2025 | 18.29 | 18.45 | 18.03 | 18.12 | 18.10 | -1.08% | 124,602 |
| Nov 14, 2025 | 16.63 | 18.46 | 16.63 | 18.32 | 18.30 | 2.28% | 119,648 |
| Nov 13, 2025 | 18.39 | 18.84 | 17.73 | 17.91 | 17.89 | -4.28% | 205,343 |
| Nov 12, 2025 | 18.22 | 18.79 | 18.10 | 18.71 | 18.69 | 3.60% | 92,863 |
| Nov 11, 2025 | 18.70 | 18.70 | 17.57 | 18.06 | 18.04 | -1.69% | 120,342 |
| Nov 10, 2025 | 17.75 | 18.53 | 17.55 | 18.37 | 18.35 | 3.62% | 519,984 |
| Nov 7, 2025 | 17.31 | 17.79 | 17.25 | 17.73 | 17.71 | 1.94% | 321,156 |
| Nov 6, 2025 | 16.56 | 17.65 | 16.25 | 17.39 | 17.37 | 7.80% | 62,948 |
| Nov 5, 2025 | 15.05 | 16.19 | 15.05 | 16.13 | 16.12 | 4.75% | 222,151 |
| Nov 4, 2025 | 15.47 | 15.71 | 15.22 | 15.40 | 15.38 | -3.45% | 247,036 |
| Nov 3, 2025 | 16.50 | 16.50 | 15.53 | 15.95 | 15.93 | -1.05% | 111,657 |
| Oct 31, 2025 | 16.20 | 16.21 | 16.04 | 16.12 | 16.10 | -0.37% | 18,805 |
| Oct 30, 2025 | 17.00 | 17.00 | 16.06 | 16.18 | 16.16 | -3.63% | 107,889 |
| Oct 29, 2025 | 16.21 | 17.22 | 16.00 | 16.79 | 16.77 | 6.20% | 99,631 |
| Oct 28, 2025 | 15.02 | 15.98 | 15.02 | 15.81 | 15.79 | 3.33% | 69,831 |
| Oct 27, 2025 | 14.88 | 15.50 | 14.41 | 15.30 | 15.28 | 3.17% | 83,767 |
| Oct 24, 2025 | 13.97 | 14.99 | 13.97 | 14.83 | 14.81 | 1.16% | 35,890 |
| Oct 23, 2025 | 15.14 | 15.14 | 14.66 | 14.66 | 14.64 | 0.21% | 20,015 |
| Oct 22, 2025 | 14.74 | 14.78 | 14.37 | 14.63 | 14.61 | -1.08% | 48,892 |
| Oct 21, 2025 | 15.07 | 15.52 | 14.67 | 14.79 | 14.77 | -5.56% | 37,063 |
| Oct 20, 2025 | 15.07 | 15.66 | 15.07 | 15.66 | 15.64 | 2.89% | 83,015 |
| Oct 17, 2025 | 15.10 | 15.22 | 14.84 | 15.22 | 15.20 | -1.10% | 123,136 |
| Oct 16, 2025 | 15.77 | 15.77 | 15.28 | 15.39 | 15.37 | -1.91% | 83,043 |
| Oct 15, 2025 | 15.56 | 15.74 | 15.41 | 15.69 | 15.67 | 1.75% | 339,533 |
| Oct 14, 2025 | 15.97 | 15.97 | 14.92 | 15.42 | 15.40 | -3.14% | 383,119 |
| Oct 13, 2025 | 15.40 | 15.97 | 15.00 | 15.92 | 15.90 | 5.78% | 32,128 |
| Oct 10, 2025 | 15.33 | 15.51 | 14.94 | 15.05 | 15.03 | -1.19% | 364,738 |
| Oct 9, 2025 | 15.80 | 15.80 | 15.00 | 15.23 | 15.22 | -1.86% | 240,000 |
| Oct 8, 2025 | 15.50 | 15.65 | 15.25 | 15.52 | 15.50 | 4.23% | 454,528 |
| Oct 7, 2025 | 14.52 | 15.43 | 14.52 | 14.89 | 14.87 | -1.72% | 293,844 |
| Oct 6, 2025 | 15.20 | 15.53 | 15.10 | 15.15 | 15.14 | -0.32% | 86,934 |
| Oct 3, 2025 | 15.02 | 15.20 | 14.89 | 15.20 | 15.18 | 2.64% | 140,421 |