Skip to main content
Lundin Mining Corporation (LUNMF)
OTCMKTS · Delayed Price · Currency is USD
8.32
-0.78 (-8.57%)
Feb 21, 2025, 3:00 PM EST

Lundin Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20259.009.118.099.039.034.15%248,592
Feb 19, 20258.708.748.528.678.67-1.03%251,010
Feb 18, 20258.818.838.718.768.760.69%321,798
Feb 14, 20258.668.848.658.708.70-0.11%208,347
Feb 13, 20258.708.718.498.718.711.63%38,321
Feb 12, 20258.558.688.498.578.570.59%71,292
Feb 11, 20258.508.558.278.528.52-0.47%935,792
Feb 10, 20258.648.648.478.568.56-0.05%389,700
Feb 7, 20258.658.728.488.568.562.99%66,408
Feb 6, 20258.408.528.268.328.320.54%106,575
Feb 5, 20257.608.277.608.278.271.10%207,941
Feb 4, 20257.518.237.518.188.187.35%757,971
Feb 3, 20257.807.837.517.627.62-3.37%656,061
Jan 31, 20258.048.127.857.897.89-2.04%426,234
Jan 30, 20258.888.888.058.058.05-1.43%346,911
Jan 29, 20257.908.237.908.178.171.40%31,105
Jan 28, 20258.208.207.878.058.05-3.54%466,986
Jan 27, 20258.508.528.258.358.35-3.47%293,980
Jan 24, 20258.608.718.558.658.651.88%143,871
Jan 23, 20258.558.598.358.498.490.95%54,553
Jan 22, 20258.508.778.378.418.41-4.32%643,927
Jan 21, 20258.758.868.728.798.793.78%900,856
Jan 17, 20258.608.698.468.478.47-2.08%182,245
Jan 16, 20258.698.738.658.658.65-0.69%213,460
Jan 15, 20258.788.918.528.718.712.83%329,165
Jan 14, 20258.628.628.398.478.470.47%96,220
Jan 13, 20258.608.678.398.438.43-1.86%159,605
Jan 10, 20258.888.898.598.598.59-2.44%232,333
Jan 8, 20258.778.838.598.818.810.43%214,756
Jan 7, 20259.049.048.778.778.77-2.04%196,702
Jan 6, 20258.809.148.758.958.953.41%157,987
Jan 3, 20258.708.808.598.668.66-0.63%168,783
Jan 2, 20258.778.868.638.718.711.16%220,525
Dec 31, 20248.478.638.448.618.611.35%158,611
Dec 30, 20248.258.618.258.508.50-2.13%139,837
Dec 27, 20248.708.788.528.688.68-0.32%173,109
Dec 26, 20248.508.758.508.718.710.32%27,577
Dec 24, 20248.538.768.538.688.68-0.34%33,730
Dec 23, 20248.458.768.458.718.711.52%426,906
Dec 20, 20248.308.688.298.588.583.42%338,136
Dec 19, 20248.188.558.188.308.300.56%488,792
Dec 18, 20248.448.728.238.258.25-4.04%102,552
Dec 17, 20248.708.738.498.608.60-2.04%60,128
Dec 16, 20248.889.068.788.788.78-2.62%48,736
Dec 13, 20249.029.158.939.019.01-0.47%402,762
Dec 12, 20249.109.209.049.069.06-1.44%62,155
Dec 11, 20249.389.449.109.199.19-2.16%192,096
Dec 10, 20249.259.609.259.399.39-3.30%104,459
Dec 9, 202410.1710.209.619.719.71-0.11%64,557
Dec 6, 20249.9410.009.699.729.72-2.89%84,581
Dec 5, 20249.9110.099.9110.0110.010.45%132,564
Dec 4, 20249.8610.009.869.979.97-0.10%174,137
Dec 3, 20249.4410.019.449.989.981.58%57,947
Dec 2, 20249.309.879.309.829.820.92%107,353
Nov 29, 20249.849.849.709.739.73-0.82%114,755
Nov 27, 20249.819.999.749.819.750.82%138,649
Nov 26, 202410.2210.229.679.739.67-4.98%594,555
Nov 25, 202410.0910.259.9210.2410.171.19%1,500,541
Nov 22, 20249.6010.129.6010.1210.050.20%108,527
Nov 21, 20249.5510.159.5510.1010.03-0.39%497,008
Nov 20, 202410.0110.2910.0110.1410.07-0.59%533,213
Nov 19, 202410.0010.209.9010.2010.132.10%51,546
Nov 18, 20249.409.999.409.999.924.23%204,806
Nov 15, 20249.039.759.039.599.520.05%107,342
Nov 14, 20249.249.659.249.589.523.01%26,974
Nov 13, 20249.579.579.279.309.24-3.43%23,133
Nov 12, 20249.579.679.509.639.57-2.13%18,656
Nov 11, 20249.329.999.329.849.78-0.81%18,483
Nov 8, 20249.8410.059.769.929.86-5.07%22,864
Nov 7, 20249.5210.459.5210.4510.387.95%41,477
Nov 6, 20249.249.869.119.689.62-2.52%579,881
Nov 5, 20249.939.969.849.939.871.06%13,766
Nov 4, 20249.8710.049.809.839.760.37%21,368
Nov 1, 20249.779.929.779.799.730.51%30,000
Oct 31, 202410.0510.059.679.749.68-6.44%25,893
Oct 30, 202410.5410.6210.3010.4110.34-2.16%18,798
Oct 29, 202410.1010.7910.1010.6410.574.42%21,599
Oct 28, 202410.2110.339.8110.1910.12-0.20%116,274
Oct 25, 202410.2610.4710.2010.2110.140.29%18,898
Oct 24, 202410.2810.319.9910.1810.11-1.26%45,910
Oct 23, 202410.3110.3510.1410.3110.24-1.47%14,043
Oct 22, 202410.4110.4610.2710.4610.401.17%59,998
Oct 21, 202410.4210.4810.2210.3410.28-1.02%38,718
Oct 18, 202410.1510.6310.1510.4510.381.85%31,311
Oct 17, 202410.4010.4310.2410.2610.19-2.19%24,776
Oct 16, 202410.1710.5110.1710.4910.423.32%46,912
Oct 15, 202410.3010.3410.1110.1510.09-2.28%20,122
Oct 14, 202410.6410.6410.3510.3910.32-2.35%9,480
Oct 11, 202410.5910.7210.5810.6410.570.95%8,509
Oct 10, 202410.4010.5610.4010.5410.472.03%23,437
Oct 9, 202410.0510.3510.0510.3310.261.77%13,764
Oct 8, 202410.2410.249.9210.1510.08-3.33%54,725
Oct 7, 202410.5310.7210.2510.5010.43-1.22%91,738
Oct 4, 202410.4010.6710.4010.6310.563.20%19,769
Oct 3, 202410.0010.4310.0010.3010.23-3.77%10,841
Oct 2, 202410.0010.7510.0010.7010.632.13%124,416
Oct 1, 202410.4210.5510.2810.4810.41-23,232
Sep 30, 202410.6110.6910.3610.4810.41-2.32%335,950
Sep 27, 202410.6510.9210.6510.7310.66-0.20%17,074
Sep 26, 202410.7410.9610.0910.7510.684.17%33,095