Lundin Mining Corporation (LUNMF)
OTCMKTS
· Delayed Price · Currency is USD
8.71
+0.24 (2.83%)
Apr 24, 2025, 3:38 PM EDT
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.13 | 8.53 | 8.13 | 8.47 | 8.47 | 6.35% | 619,430 |
| Apr 22, 2025 | 7.98 | 8.00 | 7.89 | 7.96 | 7.96 | 3.56% | 250,913 |
| Apr 21, 2025 | 7.86 | 7.86 | 7.62 | 7.69 | 7.69 | 0.92% | 115,429 |
| Apr 17, 2025 | 7.77 | 7.80 | 7.53 | 7.62 | 7.62 | -1.42% | 240,167 |
| Apr 16, 2025 | 7.67 | 7.80 | 7.63 | 7.73 | 7.73 | 0.78% | 683,475 |
| Apr 15, 2025 | 7.71 | 7.85 | 7.60 | 7.67 | 7.67 | -0.58% | 202,885 |
| Apr 14, 2025 | 7.60 | 7.75 | 7.02 | 7.72 | 7.72 | 4.54% | 191,418 |
| Apr 11, 2025 | 7.02 | 7.46 | 7.01 | 7.38 | 7.38 | 8.69% | 414,988 |
| Apr 10, 2025 | 7.09 | 7.44 | 6.72 | 6.79 | 6.79 | -7.61% | 478,090 |
| Apr 9, 2025 | 6.35 | 7.59 | 6.30 | 7.35 | 7.35 | 14.65% | 333,199 |
| Apr 8, 2025 | 6.97 | 7.04 | 6.37 | 6.41 | 6.41 | -5.87% | 509,749 |
| Apr 7, 2025 | 6.64 | 7.07 | 6.39 | 6.81 | 6.81 | 1.99% | 221,173 |
| Apr 4, 2025 | 7.55 | 7.55 | 6.58 | 6.68 | 6.68 | -11.53% | 747,292 |
| Apr 3, 2025 | 7.99 | 8.04 | 7.53 | 7.55 | 7.55 | -8.71% | 292,102 |
| Apr 2, 2025 | 8.30 | 8.35 | 8.20 | 8.27 | 8.27 | -0.04% | 56,220 |
| Apr 1, 2025 | 8.11 | 8.27 | 8.05 | 8.27 | 8.27 | 1.10% | 240,164 |
| Mar 31, 2025 | 8.13 | 8.23 | 7.97 | 8.18 | 8.18 | -1.68% | 231,770 |
| Mar 28, 2025 | 8.57 | 8.61 | 8.29 | 8.32 | 8.32 | -3.82% | 112,173 |
| Mar 27, 2025 | 8.32 | 8.81 | 8.32 | 8.65 | 8.65 | -1.37% | 218,046 |
| Mar 26, 2025 | 9.30 | 9.30 | 8.74 | 8.77 | 8.77 | -5.39% | 297,626 |
| Mar 25, 2025 | 8.67 | 9.30 | 8.67 | 9.27 | 9.27 | 3.00% | 285,938 |
| Mar 24, 2025 | 8.89 | 9.04 | 8.88 | 9.00 | 9.00 | 3.21% | 931,954 |
| Mar 21, 2025 | 8.68 | 8.79 | 8.68 | 8.72 | 8.72 | -2.90% | 549,108 |
| Mar 20, 2025 | 9.10 | 9.12 | 8.97 | 8.98 | 8.92 | -2.99% | 273,300 |
| Mar 19, 2025 | 9.37 | 9.37 | 9.11 | 9.26 | 9.19 | 0.65% | 29,383 |
| Mar 18, 2025 | 9.12 | 9.21 | 9.10 | 9.20 | 9.13 | 1.29% | 285,765 |
| Mar 17, 2025 | 8.81 | 9.09 | 8.78 | 9.08 | 9.02 | 1.68% | 391,611 |
| Mar 14, 2025 | 8.61 | 8.95 | 8.61 | 8.93 | 8.87 | 1.36% | 110,252 |
| Mar 13, 2025 | 8.80 | 8.85 | 8.56 | 8.81 | 8.75 | 2.32% | 168,885 |
| Mar 12, 2025 | 8.79 | 8.79 | 8.52 | 8.61 | 8.55 | -1.26% | 251,918 |
| Mar 11, 2025 | 8.45 | 8.82 | 8.34 | 8.72 | 8.66 | 2.23% | 182,303 |
| Mar 10, 2025 | 8.64 | 8.70 | 8.20 | 8.53 | 8.47 | -3.29% | 63,200 |
| Mar 7, 2025 | 8.49 | 8.86 | 8.40 | 8.82 | 8.76 | 1.38% | 307,874 |
| Mar 6, 2025 | 8.46 | 8.86 | 8.46 | 8.70 | 8.64 | 3.33% | 727,564 |
| Mar 5, 2025 | 8.07 | 8.48 | 8.07 | 8.42 | 8.36 | 7.12% | 173,169 |
| Mar 4, 2025 | 7.64 | 7.95 | 7.54 | 7.86 | 7.80 | 1.42% | 112,772 |
| Mar 3, 2025 | 7.75 | 8.22 | 7.68 | 7.75 | 7.70 | -2.88% | 263,563 |
| Feb 28, 2025 | 8.01 | 8.04 | 7.82 | 7.98 | 7.92 | -0.20% | 563,332 |
| Feb 27, 2025 | 8.26 | 8.26 | 7.99 | 8.00 | 7.94 | -3.08% | 191,260 |
| Feb 26, 2025 | 8.39 | 8.44 | 8.25 | 8.25 | 8.19 | 0.49% | 298,096 |
| Feb 25, 2025 | 8.29 | 8.45 | 8.02 | 8.21 | 8.15 | -2.84% | 748,720 |
| Feb 24, 2025 | 8.49 | 8.58 | 8.34 | 8.45 | 8.39 | 1.56% | 49,409 |
| Feb 21, 2025 | 8.88 | 8.94 | 8.31 | 8.32 | 8.26 | -7.86% | 428,803 |
| Feb 20, 2025 | 9.00 | 9.11 | 8.09 | 9.03 | 8.97 | 4.15% | 248,592 |
| Feb 19, 2025 | 8.70 | 8.74 | 8.52 | 8.67 | 8.61 | -1.03% | 251,010 |
| Feb 18, 2025 | 8.81 | 8.83 | 8.71 | 8.76 | 8.70 | 0.69% | 321,798 |
| Feb 14, 2025 | 8.66 | 8.84 | 8.65 | 8.70 | 8.64 | -0.11% | 208,347 |
| Feb 13, 2025 | 8.70 | 8.71 | 8.49 | 8.71 | 8.65 | 1.63% | 38,321 |
| Feb 12, 2025 | 8.55 | 8.68 | 8.49 | 8.57 | 8.51 | 0.59% | 71,292 |
| Feb 11, 2025 | 8.50 | 8.55 | 8.27 | 8.52 | 8.46 | -0.47% | 935,792 |