Lundin Mining Corporation (STO:LUMI)
Sweden · Delayed Price · Currency is SEK 263.00
-6.00 (-2.23%)
At close: Mar 4, 2026
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 263.00 | 274.00 | 260.20 | 263.00 | 263.00 | -2.23% | 1,085,474 |
| Mar 3, 2026 | 277.40 | 277.40 | 260.40 | 269.00 | 269.00 | -5.48% | 1,545,708 |
| Mar 2, 2026 | 290.00 | 293.60 | 280.00 | 284.60 | 284.60 | -1.73% | 960,014 |
| Feb 27, 2026 | 286.80 | 292.00 | 282.80 | 289.60 | 289.60 | 4.02% | 1,272,930 |
| Feb 26, 2026 | 288.00 | 288.00 | 271.00 | 278.40 | 278.40 | -5.75% | 1,478,452 |
| Feb 25, 2026 | 294.00 | 301.80 | 293.00 | 295.40 | 295.40 | 3.07% | 1,598,272 |
| Feb 24, 2026 | 273.80 | 287.00 | 273.60 | 286.60 | 286.60 | 7.74% | 1,499,377 |
| Feb 23, 2026 | 258.00 | 270.00 | 256.20 | 266.00 | 266.00 | 5.06% | 1,421,943 |
| Feb 20, 2026 | 234.60 | 256.20 | 234.60 | 253.20 | 253.20 | 8.11% | 1,912,880 |
| Feb 19, 2026 | 230.40 | 235.00 | 223.60 | 234.20 | 234.20 | 1.83% | 944,998 |
| Feb 18, 2026 | 223.00 | 230.60 | 222.80 | 230.00 | 230.00 | 4.74% | 841,625 |
| Feb 17, 2026 | 230.60 | 230.60 | 214.20 | 219.60 | 219.60 | -5.43% | 1,459,187 |
| Feb 16, 2026 | 230.20 | 232.20 | 226.20 | 232.20 | 232.20 | 1.22% | 450,125 |
| Feb 13, 2026 | 230.60 | 232.00 | 223.00 | 229.40 | 229.40 | 1.24% | 510,524 |
| Feb 12, 2026 | 234.80 | 238.00 | 226.60 | 226.60 | 226.60 | -1.13% | 603,630 |
| Feb 11, 2026 | 226.40 | 233.20 | 225.60 | 229.20 | 229.20 | 1.87% | 522,261 |
| Feb 10, 2026 | 225.80 | 226.40 | 220.80 | 225.00 | 225.00 | -1.06% | 597,578 |
| Feb 9, 2026 | 221.40 | 228.60 | 219.60 | 227.40 | 227.40 | 4.03% | 478,303 |
| Feb 6, 2026 | 212.20 | 222.80 | 210.80 | 218.60 | 218.60 | 2.44% | 486,079 |
| Feb 5, 2026 | 215.60 | 219.40 | 209.00 | 213.40 | 213.40 | -4.56% | 1,337,979 |
| Feb 4, 2026 | 237.00 | 241.00 | 222.40 | 223.60 | 223.60 | -4.85% | 906,709 |
| Feb 3, 2026 | 230.20 | 237.60 | 227.00 | 235.00 | 235.00 | 5.67% | 1,040,072 |
| Feb 2, 2026 | 215.00 | 227.40 | 208.40 | 222.40 | 222.40 | -2.88% | 1,415,609 |
| Jan 30, 2026 | 231.00 | 232.20 | 222.80 | 229.00 | 229.00 | -3.38% | 1,279,089 |
| Jan 29, 2026 | 244.60 | 254.20 | 232.40 | 237.00 | 237.00 | 1.37% | 2,490,190 |
| Jan 28, 2026 | 234.00 | 238.40 | 232.00 | 233.80 | 233.80 | 1.39% | 651,652 |
| Jan 27, 2026 | 232.00 | 232.00 | 223.40 | 230.60 | 230.60 | -1.28% | 662,678 |
| Jan 26, 2026 | 223.40 | 237.20 | 221.80 | 233.60 | 233.60 | 5.99% | 1,218,302 |
| Jan 23, 2026 | 211.60 | 221.40 | 203.80 | 220.40 | 220.40 | 2.42% | 1,646,906 |
| Jan 22, 2026 | 241.80 | 241.80 | 214.80 | 215.20 | 215.20 | -11.15% | 1,777,057 |
| Jan 21, 2026 | 236.40 | 243.80 | 236.20 | 242.20 | 242.20 | 4.58% | 1,272,388 |
| Jan 20, 2026 | 229.00 | 232.20 | 225.20 | 231.60 | 231.60 | 0.43% | 587,202 |
| Jan 19, 2026 | 226.00 | 233.40 | 225.80 | 230.60 | 230.60 | 1.77% | 971,920 |
| Jan 16, 2026 | 226.00 | 228.00 | 221.60 | 226.60 | 226.60 | -1.39% | 585,018 |
| Jan 15, 2026 | 225.00 | 229.80 | 221.00 | 229.80 | 229.80 | 1.59% | 581,843 |
| Jan 14, 2026 | 222.00 | 228.80 | 220.60 | 226.20 | 226.20 | 2.08% | 644,734 |
| Jan 13, 2026 | 224.60 | 225.80 | 219.60 | 221.60 | 221.60 | -1.25% | 513,312 |
| Jan 12, 2026 | 219.00 | 225.00 | 219.00 | 224.40 | 224.40 | 3.79% | 795,344 |
| Jan 9, 2026 | 208.60 | 217.00 | 208.20 | 216.20 | 216.20 | 5.88% | 740,957 |
| Jan 8, 2026 | 206.00 | 206.00 | 201.60 | 204.20 | 204.20 | -0.87% | 524,819 |
| Jan 7, 2026 | 211.00 | 213.80 | 199.20 | 206.00 | 206.00 | -0.10% | 807,056 |
| Jan 5, 2026 | 202.40 | 206.80 | 202.40 | 206.20 | 206.20 | 4.30% | 337,283 |
| Jan 2, 2026 | 200.40 | 205.00 | 197.00 | 197.70 | 197.70 | -0.80% | 710,894 |
| Dec 30, 2025 | 197.80 | 200.60 | 196.60 | 199.30 | 199.30 | 2.36% | 573,558 |
| Dec 29, 2025 | 197.90 | 201.00 | 191.80 | 194.70 | 194.70 | -1.62% | 779,294 |
| Dec 23, 2025 | 198.00 | 199.50 | 195.10 | 197.90 | 197.90 | 1.33% | 400,803 |
| Dec 22, 2025 | 191.00 | 195.90 | 191.00 | 195.30 | 195.30 | 2.84% | 410,272 |
| Dec 19, 2025 | 189.00 | 193.50 | 188.90 | 189.90 | 189.90 | 0.58% | 527,256 |
| Dec 18, 2025 | 189.30 | 190.90 | 185.90 | 188.80 | 188.80 | -0.11% | 407,078 |
| Dec 17, 2025 | 189.30 | 193.50 | 187.50 | 189.00 | 189.00 | 0.43% | 448,159 |