Lundin Mining Corporation (STO:LUMI)
Sweden · Delayed Price · Currency is SEK 199.30
+4.60 (2.36%)
At close: Dec 30, 2025
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 386,744 |
| 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% | 432,310 |
| Dec 16, 2025 | 185.60 | 190.30 | 184.70 | 188.20 | 188.20 | 1.07% | 337,415 |
| Dec 15, 2025 | 184.00 | 189.70 | 184.00 | 186.20 | 186.20 | 1.25% | 510,818 |
| Dec 12, 2025 | 182.00 | 190.60 | 181.50 | 183.90 | 183.90 | 1.60% | 687,891 |
| Dec 11, 2025 | 178.60 | 182.30 | 177.40 | 181.00 | 181.00 | 2.14% | 400,113 |
| Dec 10, 2025 | 173.10 | 179.40 | 173.10 | 177.20 | 177.20 | 3.38% | 409,252 |
| Dec 9, 2025 | 171.10 | 172.10 | 168.10 | 171.40 | 171.40 | -1.83% | 430,324 |
| Dec 8, 2025 | 175.50 | 177.40 | 172.50 | 174.60 | 174.60 | -0.51% | 357,809 |
| Dec 5, 2025 | 181.00 | 181.30 | 174.60 | 175.50 | 175.50 | -3.36% | 618,325 |
| Dec 4, 2025 | 179.50 | 181.80 | 177.00 | 181.60 | 181.60 | 2.48% | 564,994 |
| Dec 3, 2025 | 173.40 | 179.50 | 173.40 | 177.20 | 177.02 | 3.69% | 748,797 |
| Dec 2, 2025 | 173.60 | 175.00 | 170.90 | 170.90 | 170.73 | -1.84% | 340,797 |
| Dec 1, 2025 | 176.00 | 179.50 | 172.10 | 174.10 | 173.92 | -1.36% | 529,371 |
| Nov 28, 2025 | 172.60 | 177.20 | 172.00 | 176.50 | 176.32 | 2.74% | 618,587 |
| Nov 27, 2025 | 172.30 | 173.00 | 170.20 | 171.80 | 171.63 | -0.29% | 344,372 |
| Nov 26, 2025 | 171.00 | 174.30 | 170.00 | 172.30 | 172.12 | 1.71% | 619,211 |
| Nov 25, 2025 | 171.30 | 172.90 | 169.10 | 169.40 | 169.23 | 0.47% | 357,985 |
| Nov 24, 2025 | 165.60 | 169.90 | 165.60 | 168.60 | 168.43 | 3.37% | 491,540 |
| Nov 21, 2025 | 165.00 | 165.00 | 160.10 | 163.10 | 162.93 | -5.78% | 832,115 |
| Nov 20, 2025 | 175.70 | 178.00 | 173.00 | 173.10 | 172.92 | -0.06% | 720,204 |
| Nov 19, 2025 | 167.90 | 176.80 | 166.00 | 173.20 | 173.02 | 3.16% | 576,551 |
| Nov 18, 2025 | 168.80 | 171.50 | 166.30 | 167.90 | 167.73 | -2.61% | 514,360 |
| Nov 17, 2025 | 173.00 | 173.30 | 169.50 | 172.40 | 172.22 | -0.69% | 310,845 |
| Nov 14, 2025 | 168.30 | 174.30 | 165.40 | 173.60 | 173.42 | 2.12% | 674,464 |
| Nov 13, 2025 | 177.50 | 179.30 | 168.50 | 170.00 | 169.83 | -2.86% | 822,718 |
| Nov 12, 2025 | 171.50 | 176.20 | 171.10 | 175.00 | 174.82 | 2.34% | 436,248 |
| Nov 11, 2025 | 173.80 | 175.70 | 169.80 | 171.00 | 170.83 | -1.38% | 578,117 |
| Nov 10, 2025 | 170.30 | 176.30 | 170.30 | 173.40 | 173.22 | 3.83% | 696,641 |
| Nov 7, 2025 | 168.30 | 170.60 | 164.30 | 167.00 | 166.83 | -0.71% | 736,271 |
| Nov 6, 2025 | 158.60 | 169.30 | 158.40 | 168.20 | 168.03 | 10.59% | 1,607,495 |
| Nov 5, 2025 | 147.60 | 153.00 | 146.60 | 152.10 | 151.95 | 1.81% | 527,002 |
| Nov 4, 2025 | 147.50 | 150.00 | 145.60 | 149.40 | 149.25 | -0.07% | 578,022 |
| Nov 3, 2025 | 152.60 | 153.00 | 146.10 | 149.50 | 149.35 | -1.58% | 541,164 |
| Oct 31, 2025 | 152.50 | 153.60 | 151.80 | 151.90 | 151.75 | -0.33% | 135,534 |
| Oct 30, 2025 | 157.90 | 158.00 | 151.70 | 152.40 | 152.25 | -3.42% | 753,381 |
| Oct 29, 2025 | 150.00 | 158.00 | 149.90 | 157.80 | 157.64 | 5.84% | 925,322 |
| Oct 28, 2025 | 143.00 | 149.50 | 141.20 | 149.10 | 148.95 | 3.47% | 559,379 |
| Oct 27, 2025 | 141.20 | 145.50 | 141.20 | 144.10 | 143.95 | 4.04% | 623,240 |
| Oct 24, 2025 | 139.20 | 139.20 | 136.20 | 138.50 | 138.36 | -0.65% | 448,520 |
| Oct 23, 2025 | 138.30 | 141.10 | 138.30 | 139.40 | 139.26 | 2.35% | 403,850 |
| Oct 22, 2025 | 140.90 | 142.20 | 135.80 | 136.20 | 136.06 | -2.64% | 626,399 |
| Oct 21, 2025 | 146.60 | 146.60 | 138.20 | 139.90 | 139.76 | -4.64% | 847,678 |
| Oct 20, 2025 | 143.50 | 147.10 | 143.40 | 146.70 | 146.55 | 4.19% | 363,144 |
| Oct 17, 2025 | 144.20 | 144.70 | 140.50 | 140.80 | 140.66 | -3.63% | 699,447 |