Lundin Mining Corporation (LUNMF)
OTCMKTS · Delayed Price · Currency is USD
23.74
+0.96 (4.21%)
Sep 17, 2026, 3:59 PM EST
LUNMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 23.22 | 23.23 | 22.43 | 22.78 | 22.78 | -1.03% | 27,376 |
| Sep 15, 2026 | 23.05 | 23.15 | 22.73 | 23.02 | 23.02 | -1.38% | 22,885 |
| Sep 14, 2026 | 23.72 | 23.72 | 22.64 | 23.34 | 23.34 | -3.27% | 35,650 |
| Sep 11, 2026 | 24.91 | 25.15 | 23.90 | 24.13 | 24.13 | -3.22% | 48,130 |
| Sep 10, 2026 | 25.30 | 25.30 | 24.83 | 24.93 | 24.93 | -7.45% | 402,682 |
| Sep 9, 2026 | 27.59 | 27.59 | 26.48 | 26.94 | 26.94 | -0.71% | 43,096 |
| Sep 8, 2026 | 26.18 | 27.60 | 26.18 | 27.13 | 27.13 | 5.89% | 37,017 |
| Sep 4, 2026 | 25.03 | 25.79 | 25.03 | 25.62 | 25.62 | -1.61% | 117,028 |
| Sep 3, 2026 | 26.38 | 26.38 | 25.52 | 26.06 | 26.04 | 2.00% | 28,014 |
| Sep 2, 2026 | 25.98 | 26.18 | 25.25 | 25.55 | 25.53 | -0.68% | 187,209 |
| Sep 1, 2026 | 26.11 | 27.82 | 25.39 | 25.73 | 25.71 | -3.94% | 57,881 |
| Aug 31, 2026 | 26.90 | 28.12 | 26.55 | 26.78 | 26.76 | -4.26% | 71,304 |
| Aug 28, 2026 | 28.34 | 28.44 | 27.75 | 27.97 | 27.95 | -1.09% | 646,910 |
| Aug 27, 2026 | 27.40 | 28.29 | 27.40 | 28.28 | 28.26 | 2.28% | 83,649 |
| Aug 26, 2026 | 27.16 | 27.98 | 27.16 | 27.65 | 27.63 | -0.63% | 174,876 |
| Aug 25, 2026 | 27.30 | 28.06 | 27.30 | 27.83 | 27.80 | 0.78% | 69,513 |
| Aug 24, 2026 | 27.88 | 27.95 | 27.21 | 27.61 | 27.59 | -0.21% | 203,110 |
| Aug 21, 2026 | 27.00 | 27.90 | 26.67 | 27.67 | 27.65 | 5.61% | 194,770 |
| Aug 20, 2026 | 25.40 | 26.21 | 25.26 | 26.20 | 26.18 | 2.40% | 163,225 |
| Aug 19, 2026 | 24.90 | 26.19 | 24.90 | 25.59 | 25.57 | -0.02% | 150,775 |
| Aug 18, 2026 | 25.29 | 25.78 | 25.09 | 25.59 | 25.57 | -1.84% | 198,157 |
| Aug 17, 2026 | 25.50 | 26.10 | 25.21 | 26.07 | 26.05 | 3.08% | 29,368 |
| Aug 14, 2026 | 25.10 | 25.64 | 25.10 | 25.29 | 25.27 | 0.84% | 190,191 |
| Aug 13, 2026 | 27.24 | 27.24 | 24.95 | 25.08 | 25.06 | -5.00% | 120,924 |
| Aug 12, 2026 | 26.50 | 26.79 | 24.91 | 26.40 | 26.38 | -0.15% | 137,593 |
| Aug 11, 2026 | 26.23 | 27.47 | 26.07 | 26.44 | 26.42 | -2.58% | 369,459 |
| Aug 10, 2026 | 27.95 | 27.97 | 26.89 | 27.14 | 27.12 | 0.30% | 42,802 |
| Aug 7, 2026 | 27.99 | 27.99 | 26.53 | 27.06 | 27.04 | 1.12% | 36,598 |
| Aug 6, 2026 | 26.93 | 27.59 | 26.76 | 26.76 | 26.74 | -3.08% | 399,985 |
| Aug 5, 2026 | 27.07 | 28.00 | 26.70 | 27.61 | 27.59 | 3.29% | 266,389 |
| Aug 4, 2026 | 25.97 | 26.77 | 24.72 | 26.73 | 26.71 | 7.15% | 419,852 |
| Aug 3, 2026 | 24.25 | 25.03 | 24.25 | 24.95 | 24.93 | 0.88% | 12,025 |
| Jul 31, 2026 | 25.75 | 25.75 | 24.38 | 24.73 | 24.71 | -2.45% | 330,119 |
| Jul 30, 2026 | 27.32 | 27.32 | 24.74 | 25.35 | 25.33 | 3.22% | 72,688 |
| Jul 29, 2026 | 24.58 | 25.37 | 24.20 | 24.56 | 24.54 | 0.04% | 98,741 |
| Jul 28, 2026 | 24.80 | 24.84 | 23.90 | 24.55 | 24.53 | -2.93% | 126,586 |
| Jul 27, 2026 | 25.50 | 25.50 | 24.64 | 25.29 | 25.27 | -0.82% | 102,849 |
| Jul 24, 2026 | 25.12 | 26.05 | 25.12 | 25.50 | 25.48 | -0.70% | 59,638 |
| Jul 23, 2026 | 25.00 | 26.35 | 25.00 | 25.68 | 25.66 | -3.46% | 169,692 |
| Jul 22, 2026 | 26.00 | 26.64 | 25.84 | 26.60 | 26.58 | 3.62% | 59,337 |
| Jul 21, 2026 | 25.03 | 25.85 | 25.03 | 25.67 | 25.65 | 5.72% | 124,378 |
| Jul 20, 2026 | 23.19 | 24.30 | 23.19 | 24.28 | 24.26 | 3.27% | 39,569 |
| Jul 17, 2026 | 25.14 | 25.14 | 22.97 | 23.51 | 23.49 | -1.42% | 62,753 |
| Jul 16, 2026 | 24.71 | 24.71 | 23.71 | 23.85 | 23.83 | -3.08% | 948,070 |
| Jul 15, 2026 | 25.12 | 25.15 | 24.33 | 24.61 | 24.59 | -1.61% | 25,380 |
| Jul 14, 2026 | 24.69 | 25.58 | 24.00 | 25.01 | 24.99 | 4.51% | 136,583 |
| Jul 13, 2026 | 23.44 | 24.69 | 23.44 | 23.93 | 23.91 | -2.96% | 141,538 |
| Jul 10, 2026 | 24.42 | 24.92 | 23.80 | 24.66 | 24.64 | 1.33% | 116,689 |
| Jul 9, 2026 | 24.32 | 24.69 | 23.52 | 24.34 | 24.32 | 7.04% | 215,471 |
| Jul 8, 2026 | 23.00 | 24.00 | 22.13 | 22.74 | 22.72 | -3.04% | 90,961 |