Lundin Mining Corporation (LUNMF)
OTCMKTS · Delayed Price · Currency is USD
18.48
+0.66 (3.70%)
Nov 19, 2025, 10:35 AM EST
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 18.39 | 18.39 | 17.56 | 17.82 | 17.82 | -1.66% | 215,469 |
| Nov 17, 2025 | 18.29 | 18.45 | 18.03 | 18.12 | 18.12 | -1.08% | 124,602 |
| Nov 14, 2025 | 16.63 | 18.46 | 16.63 | 18.32 | 18.32 | 2.28% | 119,648 |
| Nov 13, 2025 | 18.39 | 18.84 | 17.73 | 17.91 | 17.91 | -4.28% | 205,343 |
| Nov 12, 2025 | 18.22 | 18.79 | 18.10 | 18.71 | 18.71 | 3.60% | 92,863 |
| Nov 11, 2025 | 18.70 | 18.70 | 17.57 | 18.06 | 18.06 | -1.69% | 120,342 |
| Nov 10, 2025 | 17.75 | 18.53 | 17.55 | 18.37 | 18.37 | 3.62% | 519,984 |
| Nov 7, 2025 | 17.31 | 17.79 | 17.25 | 17.73 | 17.73 | 1.94% | 321,156 |
| Nov 6, 2025 | 16.56 | 17.65 | 16.25 | 17.39 | 17.39 | 7.80% | 62,948 |
| Nov 5, 2025 | 15.05 | 16.19 | 15.05 | 16.13 | 16.13 | 4.75% | 222,151 |
| Nov 4, 2025 | 15.47 | 15.71 | 15.22 | 15.40 | 15.40 | -3.45% | 247,036 |
| Nov 3, 2025 | 16.50 | 16.50 | 15.53 | 15.95 | 15.95 | -1.05% | 111,657 |
| Oct 31, 2025 | 16.20 | 16.21 | 16.04 | 16.12 | 16.12 | -0.37% | 18,805 |
| Oct 30, 2025 | 17.00 | 17.00 | 16.06 | 16.18 | 16.18 | -3.63% | 107,889 |
| Oct 29, 2025 | 16.21 | 17.22 | 16.00 | 16.79 | 16.79 | 6.20% | 99,631 |
| Oct 28, 2025 | 15.02 | 15.98 | 15.02 | 15.81 | 15.81 | 3.33% | 69,831 |
| Oct 27, 2025 | 14.88 | 15.50 | 14.41 | 15.30 | 15.30 | 3.17% | 83,767 |
| Oct 24, 2025 | 13.97 | 14.99 | 13.97 | 14.83 | 14.83 | 1.16% | 35,890 |
| Oct 23, 2025 | 15.14 | 15.14 | 14.66 | 14.66 | 14.66 | 0.21% | 20,015 |
| Oct 22, 2025 | 14.74 | 14.78 | 14.37 | 14.63 | 14.63 | -1.08% | 48,892 |
| Oct 21, 2025 | 15.07 | 15.52 | 14.67 | 14.79 | 14.79 | -5.56% | 37,063 |
| Oct 20, 2025 | 15.07 | 15.66 | 15.07 | 15.66 | 15.66 | 2.89% | 83,015 |
| Oct 17, 2025 | 15.10 | 15.22 | 14.84 | 15.22 | 15.22 | -1.10% | 123,136 |
| Oct 16, 2025 | 15.77 | 15.77 | 15.28 | 15.39 | 15.39 | -1.91% | 83,043 |
| Oct 15, 2025 | 15.56 | 15.74 | 15.41 | 15.69 | 15.69 | 1.75% | 339,533 |
| Oct 14, 2025 | 15.97 | 15.97 | 14.92 | 15.42 | 15.42 | -3.14% | 383,119 |
| Oct 13, 2025 | 15.40 | 15.97 | 15.00 | 15.92 | 15.92 | 5.78% | 32,128 |
| Oct 10, 2025 | 15.33 | 15.51 | 14.94 | 15.05 | 15.05 | -1.19% | 364,738 |
| Oct 9, 2025 | 15.80 | 15.80 | 15.00 | 15.23 | 15.23 | -1.86% | 240,000 |
| Oct 8, 2025 | 15.50 | 15.65 | 15.25 | 15.52 | 15.52 | 4.23% | 454,528 |
| Oct 7, 2025 | 14.52 | 15.43 | 14.52 | 14.89 | 14.89 | -1.72% | 293,844 |
| Oct 6, 2025 | 15.20 | 15.53 | 15.10 | 15.15 | 15.15 | -0.32% | 86,934 |
| Oct 3, 2025 | 15.02 | 15.20 | 14.89 | 15.20 | 15.20 | 2.64% | 140,421 |
| Oct 2, 2025 | 14.77 | 15.03 | 14.62 | 14.81 | 14.81 | -0.28% | 518,105 |
| Oct 1, 2025 | 14.09 | 15.12 | 14.09 | 14.85 | 14.85 | -0.60% | 80,170 |
| Sep 30, 2025 | 14.55 | 14.95 | 14.55 | 14.94 | 14.94 | 2.40% | 360,094 |
| Sep 29, 2025 | 13.62 | 14.75 | 13.62 | 14.59 | 14.59 | 2.96% | 243,441 |
| Sep 26, 2025 | 13.12 | 14.21 | 13.12 | 14.17 | 14.17 | 3.13% | 480,603 |
| Sep 25, 2025 | 13.70 | 13.94 | 13.64 | 13.74 | 13.74 | 0.03% | 417,556 |
| Sep 24, 2025 | 13.52 | 14.98 | 12.54 | 13.74 | 13.74 | 7.99% | 469,975 |
| Sep 23, 2025 | 12.55 | 12.74 | 12.55 | 12.72 | 12.72 | 1.68% | 256,921 |
| Sep 22, 2025 | 12.38 | 12.56 | 12.27 | 12.51 | 12.51 | 2.21% | 62,889 |
| Sep 19, 2025 | 12.10 | 12.30 | 12.10 | 12.24 | 12.24 | 2.17% | 124,290 |
| Sep 18, 2025 | 11.92 | 12.00 | 11.80 | 11.98 | 11.98 | 1.10% | 231,187 |
| Sep 17, 2025 | 12.00 | 12.00 | 11.75 | 11.85 | 11.85 | -2.87% | 208,209 |
| Sep 16, 2025 | 12.25 | 12.25 | 12.05 | 12.20 | 12.20 | 0.25% | 731,712 |
| Sep 15, 2025 | 11.93 | 12.22 | 11.91 | 12.17 | 12.17 | 2.79% | 454,446 |
| Sep 12, 2025 | 11.94 | 12.00 | 11.80 | 11.84 | 11.84 | - | 441,327 |
| Sep 11, 2025 | 11.86 | 11.96 | 11.82 | 11.84 | 11.84 | 0.68% | 284,751 |
| Sep 10, 2025 | 11.72 | 11.81 | 11.70 | 11.76 | 11.76 | 0.60% | 437,717 |