Lundin Mining Corporation (LUNMF)
OTCMKTS · Delayed Price · Currency is USD
24.74
+0.19 (0.77%)
Jul 29, 2026, 3:50 PM EST
LUNMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 27.25 | 29.14 | 27.25 | 28.35 | 28.35 | 4.89% | 37,859 |
| Jun 12, 2026 | 28.63 | 28.63 | 26.80 | 27.03 | 27.03 | 2.38% | 44,170 |
| Jun 11, 2026 | 25.65 | 26.62 | 25.65 | 26.40 | 26.40 | 2.76% | 58,467 |
| Jun 10, 2026 | 25.15 | 26.51 | 25.15 | 25.69 | 25.69 | -3.53% | 38,038 |
| Jun 9, 2026 | 29.03 | 29.03 | 25.61 | 26.63 | 26.63 | -2.53% | 53,062 |
| Jun 8, 2026 | 29.99 | 29.99 | 24.51 | 27.32 | 27.32 | 2.98% | 48,718 |
| Jun 5, 2026 | 29.08 | 30.51 | 26.53 | 26.53 | 26.53 | -13.32% | 167,935 |
| Jun 4, 2026 | 30.11 | 31.08 | 29.91 | 30.63 | 30.61 | 0.62% | 110,940 |
| Jun 3, 2026 | 31.85 | 31.85 | 30.33 | 30.44 | 30.42 | -4.58% | 207,536 |
| Jun 2, 2026 | 31.00 | 32.08 | 30.84 | 31.90 | 31.88 | 4.83% | 142,235 |
| Jun 1, 2026 | 28.11 | 30.58 | 28.11 | 30.43 | 30.41 | 1.74% | 427,994 |
| May 29, 2026 | 30.05 | 30.41 | 29.50 | 29.91 | 29.89 | -0.99% | 325,739 |
| May 28, 2026 | 28.26 | 30.30 | 28.26 | 30.21 | 30.19 | 5.30% | 187,439 |
| May 27, 2026 | 26.13 | 28.85 | 26.13 | 28.69 | 28.67 | 1.77% | 91,446 |
| May 26, 2026 | 28.00 | 28.59 | 28.00 | 28.19 | 28.17 | 3.34% | 119,887 |
| May 22, 2026 | 26.01 | 27.61 | 26.01 | 27.28 | 27.26 | -0.91% | 106,793 |
| May 21, 2026 | 27.01 | 28.07 | 27.01 | 27.53 | 27.51 | -0.72% | 77,904 |
| May 20, 2026 | 27.29 | 27.96 | 26.67 | 27.73 | 27.71 | 1.61% | 35,664 |
| May 19, 2026 | 29.41 | 29.41 | 26.78 | 27.29 | 27.27 | -1.73% | 51,345 |
| May 18, 2026 | 28.51 | 29.17 | 27.52 | 27.77 | 27.75 | -1.73% | 26,514 |