Lundin Mining Corporation (LUNMF)
OTCMKTS · Delayed Price · Currency is USD
27.65
-0.18 (-0.65%)
Aug 26, 2026, 3:59 PM EST
LUNMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.81 | 27.90 | 27.63 | 27.63 | - | -0.70% | 1,800 |
| Aug 25, 2026 | 27.30 | 28.06 | 27.30 | 27.83 | 27.83 | 0.78% | 69,513 |
| Aug 24, 2026 | 27.88 | 27.95 | 27.21 | 27.61 | 27.61 | -0.21% | 38,248 |
| Aug 21, 2026 | 27.00 | 27.90 | 26.67 | 27.67 | 27.67 | 5.61% | 43,112 |
| Aug 20, 2026 | 25.40 | 26.21 | 25.26 | 26.20 | 26.20 | 2.40% | 39,913 |
| Aug 19, 2026 | 24.90 | 26.19 | 24.90 | 25.59 | 25.59 | -0.02% | 137,624 |
| Aug 18, 2026 | 25.29 | 25.78 | 25.09 | 25.59 | 25.59 | -1.84% | 38,829 |
| Aug 17, 2026 | 25.50 | 26.10 | 25.21 | 26.07 | 26.07 | 3.08% | 28,823 |
| Aug 14, 2026 | 25.10 | 25.64 | 25.10 | 25.29 | 25.29 | 0.84% | 36,984 |
| Aug 13, 2026 | 27.24 | 27.24 | 24.95 | 25.08 | 25.08 | -5.00% | 91,686 |
| Aug 12, 2026 | 26.50 | 26.79 | 24.91 | 26.40 | 26.40 | -0.15% | 59,913 |
| Aug 11, 2026 | 26.23 | 27.47 | 26.07 | 26.44 | 26.44 | -2.58% | 52,768 |
| Aug 10, 2026 | 27.95 | 27.97 | 26.89 | 27.14 | 27.14 | 0.30% | 38,279 |
| Aug 7, 2026 | 27.99 | 27.99 | 26.53 | 27.06 | 27.06 | 1.12% | 35,761 |
| Aug 6, 2026 | 26.93 | 27.59 | 26.76 | 26.76 | 26.76 | -3.08% | 45,082 |
| Aug 5, 2026 | 27.07 | 28.00 | 26.70 | 27.61 | 27.61 | 3.29% | 56,148 |
| Aug 4, 2026 | 25.97 | 26.77 | 24.72 | 26.73 | 26.73 | 7.15% | 95,182 |
| Aug 3, 2026 | 24.25 | 25.03 | 24.25 | 24.95 | 24.95 | 0.88% | 12,025 |
| Jul 31, 2026 | 25.75 | 25.75 | 24.38 | 24.73 | 24.73 | -2.45% | 19,002 |
| Jul 30, 2026 | 27.32 | 27.32 | 24.74 | 25.35 | 25.35 | 3.22% | 72,688 |
| Jul 29, 2026 | 24.58 | 25.37 | 24.20 | 24.56 | 24.56 | 0.04% | 18,054 |
| Jul 28, 2026 | 24.80 | 24.84 | 23.90 | 24.55 | 24.55 | -2.93% | 126,586 |
| Jul 27, 2026 | 25.50 | 25.50 | 24.64 | 25.29 | 25.29 | -0.82% | 102,849 |
| Jul 24, 2026 | 25.12 | 26.05 | 25.12 | 25.50 | 25.50 | -0.70% | 59,638 |
| Jul 23, 2026 | 25.00 | 26.35 | 25.00 | 25.68 | 25.68 | -3.46% | 23,937 |
| Jul 22, 2026 | 26.00 | 26.64 | 25.84 | 26.60 | 26.60 | 3.62% | 54,259 |
| Jul 21, 2026 | 25.03 | 25.85 | 25.03 | 25.67 | 25.67 | 5.72% | 124,378 |
| Jul 20, 2026 | 23.19 | 24.30 | 23.19 | 24.28 | 24.28 | 3.27% | 25,792 |
| Jul 17, 2026 | 25.14 | 25.14 | 22.97 | 23.51 | 23.51 | -1.42% | 36,021 |
| Jul 16, 2026 | 24.71 | 24.71 | 23.71 | 23.85 | 23.85 | -3.08% | 948,070 |
| Jul 15, 2026 | 25.12 | 25.15 | 24.33 | 24.61 | 24.61 | -1.61% | 22,729 |
| Jul 14, 2026 | 24.69 | 25.58 | 24.00 | 25.01 | 25.01 | 4.51% | 136,583 |
| Jul 13, 2026 | 23.44 | 24.69 | 23.44 | 23.93 | 23.93 | -2.96% | 141,538 |
| Jul 10, 2026 | 24.42 | 24.92 | 23.80 | 24.66 | 24.66 | 1.33% | 116,689 |
| Jul 9, 2026 | 24.32 | 24.69 | 23.52 | 24.34 | 24.34 | 7.04% | 215,471 |
| Jul 8, 2026 | 23.00 | 24.00 | 22.13 | 22.74 | 22.74 | -3.04% | 32,920 |
| Jul 7, 2026 | 23.53 | 24.34 | 23.44 | 23.45 | 23.45 | -4.63% | 30,928 |
| Jul 6, 2026 | 24.50 | 24.73 | 23.51 | 24.59 | 24.59 | 1.34% | 241,560 |
| Jul 2, 2026 | 24.49 | 25.04 | 23.93 | 24.26 | 24.26 | 1.72% | 1,288,845 |
| Jul 1, 2026 | 24.29 | 24.31 | 23.74 | 23.85 | 23.85 | -1.93% | 26,049 |
| Jun 30, 2026 | 24.35 | 24.62 | 23.98 | 24.32 | 24.32 | 1.89% | 387,076 |
| Jun 29, 2026 | 23.45 | 23.90 | 23.18 | 23.87 | 23.87 | 0.39% | 429,556 |
| Jun 26, 2026 | 24.44 | 24.44 | 23.52 | 23.78 | 23.78 | 0.96% | 123,727 |
| Jun 25, 2026 | 22.48 | 24.16 | 22.48 | 23.55 | 23.55 | 3.38% | 168,511 |
| Jun 24, 2026 | 23.89 | 23.90 | 22.73 | 22.78 | 22.78 | -6.72% | 483,746 |
| Jun 23, 2026 | 25.83 | 25.95 | 24.25 | 24.42 | 24.42 | -6.86% | 32,375 |
| Jun 22, 2026 | 25.19 | 27.79 | 25.19 | 26.22 | 26.22 | -1.72% | 321,443 |
| Jun 18, 2026 | 27.02 | 27.70 | 26.30 | 26.68 | 26.68 | -2.60% | 35,061 |
| Jun 17, 2026 | 29.46 | 29.92 | 27.39 | 27.39 | 27.39 | -6.87% | 70,917 |
| Jun 16, 2026 | 28.71 | 29.51 | 28.44 | 29.41 | 29.41 | 3.75% | 99,885 |