Skip to main content
Lundin Mining Corporation (LUNMF)
OTCMKTS · Delayed Price · Currency is USD
10.10
-0.04 (-0.39%)
Nov 21, 2024, 4:00 PM EST

Lundin Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20249.5510.159.5510.1010.10-0.39%497,008
Nov 20, 202410.0110.2910.0110.1410.14-0.59%533,213
Nov 19, 202410.0010.209.9010.2010.202.10%51,546
Nov 18, 20249.409.999.409.999.994.23%204,806
Nov 15, 20249.039.759.039.599.590.05%107,342
Nov 14, 20249.249.659.249.589.583.01%26,974
Nov 13, 20249.579.579.279.309.30-3.43%23,133
Nov 12, 20249.579.679.509.639.63-2.13%18,656
Nov 11, 20249.329.999.329.849.84-0.81%18,483
Nov 8, 20249.8410.059.769.929.92-5.07%22,864
Nov 7, 20249.5210.459.5210.4510.457.95%41,477
Nov 6, 20249.249.869.119.689.68-2.52%579,881
Nov 5, 20249.939.969.849.939.931.06%13,766
Nov 4, 20249.8710.049.809.839.830.37%21,368
Nov 1, 20249.779.929.779.799.790.51%30,000
Oct 31, 202410.0510.059.679.749.74-6.44%25,893
Oct 30, 202410.5410.6210.3010.4110.41-2.16%18,798
Oct 29, 202410.1010.7910.1010.6410.644.42%21,599
Oct 28, 202410.2110.339.8110.1910.19-0.20%116,274
Oct 25, 202410.2610.4710.2010.2110.210.29%18,898
Oct 24, 202410.2810.319.9910.1810.18-1.26%45,910
Oct 23, 202410.3110.3510.1410.3110.31-1.47%14,043
Oct 22, 202410.4110.4610.2710.4610.461.17%59,998
Oct 21, 202410.4210.4810.2210.3410.34-1.02%38,718
Oct 18, 202410.1510.6310.1510.4510.451.85%31,311
Oct 17, 202410.4010.4310.2410.2610.26-2.19%24,776
Oct 16, 202410.1710.5110.1710.4910.493.32%46,912
Oct 15, 202410.3010.3410.1110.1510.15-2.28%20,122
Oct 14, 202410.6410.6410.3510.3910.39-2.35%9,480
Oct 11, 202410.5910.7210.5810.6410.640.95%8,509
Oct 10, 202410.4010.5610.4010.5410.542.03%23,437
Oct 9, 202410.0510.3510.0510.3310.331.77%13,764
Oct 8, 202410.2410.249.9210.1510.15-3.33%54,725
Oct 7, 202410.5310.7210.2510.5010.50-1.22%91,738
Oct 4, 202410.4010.6710.4010.6310.633.20%19,769
Oct 3, 202410.0010.4310.0010.3010.30-3.77%10,841
Oct 2, 202410.0010.7510.0010.7010.702.13%124,416
Oct 1, 202410.4210.5510.2810.4810.48-23,232
Sep 30, 202410.6110.6910.3610.4810.48-2.32%335,950
Sep 27, 202410.6510.9210.6510.7310.73-0.20%17,074
Sep 26, 202410.7410.9610.0910.7510.754.17%33,095
Sep 25, 202410.4510.4510.1110.3210.320.10%27,660
Sep 24, 202410.2510.5210.1910.3110.314.67%42,007
Sep 23, 20249.609.919.609.859.851.44%38,309
Sep 20, 20249.569.769.519.719.71-1.52%48,243
Sep 19, 20249.099.929.099.869.866.02%45,561
Sep 18, 20249.019.589.019.309.301.42%42,144
Sep 17, 20248.819.428.819.179.17-0.22%15,372
Sep 16, 20248.959.288.959.199.190.33%19,651
Sep 13, 20249.139.239.129.169.162.52%46,412
Sep 12, 20248.178.958.178.948.944.26%17,481
Sep 11, 20248.508.588.338.578.571.30%29,593
Sep 10, 20248.528.528.248.468.46-0.47%39,168
Sep 9, 20248.108.618.108.508.500.59%32,082
Sep 6, 20248.888.888.288.458.45-4.84%296,648
Sep 5, 20249.129.188.828.888.88-1.88%36,049
Sep 4, 20248.979.188.979.059.050.23%113,779
Sep 3, 20249.9710.168.989.039.03-12.51%181,314
Aug 30, 202410.2210.3410.1310.3210.320.88%161,972
Aug 29, 202410.2810.3010.1510.2310.160.03%83,877
Aug 28, 202410.4610.6010.1610.2310.16-4.24%49,389
Aug 27, 202410.4010.6810.4010.6810.610.85%699,605
Aug 26, 202410.5010.6210.3710.5910.522.22%747,308
Aug 23, 20249.9710.379.9710.3610.293.60%36,728
Aug 22, 20249.6010.009.6010.009.940.20%21,108
Aug 21, 20249.8410.119.809.989.922.25%20,465
Aug 20, 20249.719.909.409.769.701.04%46,235
Aug 19, 20249.309.709.309.669.603.09%46,862
Aug 16, 20249.419.419.269.379.31-2.16%19,967
Aug 15, 20248.969.608.969.589.525.24%25,748
Aug 14, 20249.169.169.009.109.04-0.66%38,830
Aug 13, 20249.159.209.069.169.10-0.17%32,764
Aug 12, 20249.149.309.079.189.120.46%24,359
Aug 9, 20249.169.189.079.139.080.76%171,996
Aug 8, 20248.839.098.839.079.013.07%115,123
Aug 7, 20249.269.268.808.808.74-4.92%66,769
Aug 6, 20249.109.359.089.259.190.98%71,950
Aug 5, 20249.269.389.009.169.10-2.97%75,116
Aug 2, 20249.519.599.319.449.38-1.64%501,649
Aug 1, 20249.9310.119.509.609.54-4.98%66,500
Jul 31, 202410.3210.3310.0310.1010.040.40%64,647
Jul 30, 20249.7610.719.7610.0610.00-2.24%589,641
Jul 29, 20249.9110.309.9110.2910.221.08%168,820
Jul 26, 202410.0010.2410.0010.1810.110.30%30,799
Jul 25, 20249.9010.279.7410.1510.091.30%52,368
Jul 24, 202410.0310.4410.0210.029.96-1.57%48,092
Jul 23, 202410.1010.249.9410.1810.110.30%47,853
Jul 22, 202410.3610.4510.1110.1510.09-2.87%159,558
Jul 19, 202410.2510.4810.2410.4510.381.75%39,293
Jul 18, 202410.8510.8610.2110.2710.20-6.30%81,989
Jul 17, 202411.1111.2210.8910.9610.89-3.21%76,757
Jul 16, 202411.2011.5511.1211.3211.25-1.36%41,325
Jul 15, 202411.7711.7811.4511.4811.41-1.84%36,114
Jul 12, 202411.5311.8711.3911.7011.621.34%199,622
Jul 11, 202411.8011.9011.5211.5411.47-1.87%86,733
Jul 10, 202411.7111.8811.6911.7611.681.20%123,087
Jul 9, 202411.3011.8111.3011.6211.550.35%24,980
Jul 8, 202411.5011.9511.5011.5811.51-1.19%35,595
Jul 5, 202411.9011.9611.7211.7211.640.09%55,246
Jul 3, 202410.7511.8410.7511.7111.636.94%22,294