Lundin Mining Corporation (LUNMF)
OTCMKTS · Delayed Price · Currency is USD
23.05
+0.53 (2.35%)
At close: Mar 27, 2026
LUNMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.67 | 23.24 | 22.62 | 23.05 | 23.05 | 2.35% | 295,686 |
| Mar 26, 2026 | 23.07 | 23.39 | 22.49 | 22.52 | 22.52 | -6.48% | 25,018 |
| Mar 25, 2026 | 23.00 | 24.38 | 23.00 | 24.08 | 24.08 | 4.51% | 81,199 |
| Mar 24, 2026 | 23.00 | 23.75 | 22.52 | 23.04 | 23.04 | -0.78% | 40,081 |
| Mar 23, 2026 | 21.14 | 23.91 | 21.14 | 23.22 | 23.22 | 7.55% | 109,312 |
| Mar 20, 2026 | 22.40 | 22.91 | 21.45 | 21.59 | 21.59 | -4.02% | 74,951 |
| Mar 19, 2026 | 22.10 | 23.15 | 21.35 | 22.49 | 22.47 | -4.61% | 121,502 |
| Mar 18, 2026 | 24.25 | 24.54 | 23.44 | 23.58 | 23.56 | -5.15% | 173,617 |
| Mar 17, 2026 | 25.07 | 25.60 | 24.76 | 24.86 | 24.84 | -1.58% | 207,659 |
| Mar 16, 2026 | 25.54 | 25.88 | 24.95 | 25.26 | 25.24 | 0.88% | 178,833 |
| Mar 13, 2026 | 26.24 | 26.51 | 24.95 | 25.04 | 25.02 | -4.57% | 162,781 |
| Mar 12, 2026 | 27.19 | 27.19 | 25.98 | 26.24 | 26.22 | -3.16% | 209,260 |
| Mar 11, 2026 | 26.62 | 27.19 | 26.00 | 27.10 | 27.07 | 1.43% | 346,414 |
| Mar 10, 2026 | 28.20 | 28.24 | 25.73 | 26.71 | 26.69 | 2.75% | 131,494 |
| Mar 9, 2026 | 24.50 | 26.00 | 23.52 | 26.00 | 25.98 | 1.76% | 235,630 |
| Mar 6, 2026 | 26.06 | 26.22 | 25.43 | 25.55 | 25.53 | -4.91% | 194,774 |
| Mar 5, 2026 | 28.20 | 29.14 | 26.32 | 26.87 | 26.85 | -6.51% | 186,482 |
| Mar 4, 2026 | 30.56 | 30.56 | 28.38 | 28.74 | 28.71 | 1.63% | 115,298 |
| Mar 3, 2026 | 26.61 | 29.24 | 26.61 | 28.28 | 28.25 | -7.70% | 242,250 |
| Mar 2, 2026 | 30.49 | 31.90 | 30.49 | 30.64 | 30.61 | -4.01% | 378,374 |
| Feb 27, 2026 | 31.50 | 32.28 | 31.45 | 31.92 | 31.89 | 0.98% | 1,192,852 |
| Feb 26, 2026 | 32.00 | 32.00 | 29.92 | 31.61 | 31.58 | 0.70% | 177,527 |
| Feb 25, 2026 | 33.24 | 33.29 | 31.39 | 31.39 | 31.36 | -3.36% | 140,473 |
| Feb 24, 2026 | 30.26 | 32.76 | 29.65 | 32.48 | 32.45 | 6.81% | 289,010 |
| Feb 23, 2026 | 30.00 | 30.53 | 27.85 | 30.41 | 30.38 | 5.19% | 172,562 |
| Feb 20, 2026 | 26.59 | 28.95 | 26.49 | 28.91 | 28.88 | 11.06% | 196,143 |
| Feb 19, 2026 | 25.99 | 26.05 | 25.03 | 26.03 | 26.01 | 0.81% | 91,249 |
| Feb 18, 2026 | 24.77 | 25.85 | 24.77 | 25.82 | 25.80 | 3.61% | 24,475 |
| Feb 17, 2026 | 24.30 | 24.92 | 23.75 | 24.92 | 24.90 | -2.39% | 65,976 |
| Feb 13, 2026 | 25.45 | 26.00 | 24.98 | 25.53 | 25.51 | -1.05% | 105,374 |
| Feb 12, 2026 | 26.71 | 26.71 | 25.32 | 25.80 | 25.78 | -2.68% | 59,069 |
| Feb 11, 2026 | 26.17 | 26.51 | 25.36 | 26.51 | 26.49 | 4.54% | 48,713 |
| Feb 10, 2026 | 25.50 | 25.50 | 24.81 | 25.36 | 25.34 | -0.62% | 151,153 |
| Feb 9, 2026 | 24.66 | 25.62 | 24.50 | 25.52 | 25.49 | 4.41% | 43,478 |
| Feb 6, 2026 | 24.13 | 24.63 | 24.09 | 24.44 | 24.42 | 3.52% | 104,627 |
| Feb 5, 2026 | 23.39 | 24.23 | 23.21 | 23.61 | 23.59 | -2.15% | 402,035 |
| Feb 4, 2026 | 26.91 | 26.91 | 23.77 | 24.13 | 24.11 | -8.98% | 292,826 |
| Feb 3, 2026 | 25.98 | 26.62 | 25.85 | 26.51 | 26.49 | 4.99% | 276,376 |
| Feb 2, 2026 | 24.89 | 25.35 | 24.55 | 25.25 | 25.23 | 0.08% | 171,261 |
| Jan 30, 2026 | 27.31 | 27.31 | 24.86 | 25.23 | 25.21 | -8.52% | 688,343 |
| Jan 29, 2026 | 28.24 | 28.65 | 26.25 | 27.58 | 27.56 | 3.26% | 126,825 |
| Jan 28, 2026 | 26.64 | 27.95 | 25.99 | 26.71 | 26.69 | 1.40% | 129,166 |
| Jan 27, 2026 | 25.56 | 26.34 | 25.37 | 26.34 | 26.32 | 2.78% | 223,214 |
| Jan 26, 2026 | 25.71 | 26.58 | 25.42 | 25.63 | 25.61 | 2.97% | 233,173 |
| Jan 23, 2026 | 23.61 | 24.90 | 23.61 | 24.89 | 24.87 | 4.93% | 590,864 |
| Jan 22, 2026 | 26.72 | 26.72 | 23.54 | 23.72 | 23.70 | -10.63% | 334,112 |
| Jan 21, 2026 | 25.97 | 26.92 | 25.97 | 26.54 | 26.52 | 3.20% | 462,903 |
| Jan 20, 2026 | 25.60 | 25.72 | 24.70 | 25.72 | 25.70 | 2.14% | 182,153 |
| Jan 16, 2026 | 25.50 | 25.67 | 24.13 | 25.18 | 25.16 | 2.43% | 160,736 |
| Jan 15, 2026 | 25.00 | 25.04 | 24.12 | 24.58 | 24.56 | -1.35% | 94,255 |