Lundin Mining Corporation (STO:LUMI)
Sweden · Delayed Price · Currency is SEK 97.50
-0.70 (-0.71%)
Aug 1, 2025, 5:29 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 98.90 | 100.20 | 96.75 | 97.50 | 97.50 | -0.71% | 438,950 |
| Jul 31, 2025 | 94.90 | 99.40 | 93.85 | 98.20 | 98.20 | 0.31% | 1,266,748 |
| Jul 30, 2025 | 98.15 | 98.20 | 96.90 | 97.90 | 97.90 | -1.41% | 200,400 |
| Jul 29, 2025 | 98.00 | 99.30 | 97.65 | 99.30 | 99.30 | 2.48% | 364,397 |
| Jul 28, 2025 | 97.25 | 97.50 | 95.15 | 96.90 | 96.90 | 0.36% | 423,706 |
| Jul 25, 2025 | 97.30 | 97.45 | 96.30 | 96.55 | 96.55 | -1.33% | 292,470 |
| Jul 24, 2025 | 100.10 | 100.10 | 97.05 | 97.85 | 97.85 | -1.56% | 347,284 |
| Jul 23, 2025 | 97.60 | 100.80 | 97.25 | 99.40 | 99.40 | 1.74% | 489,971 |
| Jul 22, 2025 | 97.15 | 98.00 | 95.45 | 97.70 | 97.70 | 0.10% | 406,192 |
| Jul 21, 2025 | 97.80 | 98.95 | 97.20 | 97.60 | 97.60 | 0.26% | 354,591 |
| Jul 18, 2025 | 96.45 | 98.05 | 95.80 | 97.35 | 97.35 | 0.78% | 329,123 |
| Jul 17, 2025 | 96.55 | 96.90 | 95.80 | 96.60 | 96.60 | 0.94% | 223,376 |
| Jul 16, 2025 | 97.10 | 98.25 | 95.15 | 95.70 | 95.70 | -1.19% | 461,800 |
| Jul 15, 2025 | 97.35 | 98.00 | 96.15 | 96.85 | 96.85 | 0.16% | 236,619 |
| Jul 14, 2025 | 96.30 | 98.10 | 95.85 | 96.70 | 96.70 | 0.31% | 387,188 |
| Jul 11, 2025 | 98.05 | 99.00 | 95.55 | 96.40 | 96.40 | -1.93% | 613,266 |
| Jul 10, 2025 | 96.00 | 100.40 | 95.40 | 98.30 | 98.30 | -0.46% | 1,131,279 |
| Jul 9, 2025 | 101.30 | 101.40 | 98.50 | 98.75 | 98.75 | -1.55% | 636,447 |
| Jul 8, 2025 | 104.00 | 104.50 | 100.10 | 100.30 | 100.30 | -2.72% | 607,683 |
| Jul 7, 2025 | 104.00 | 104.40 | 101.90 | 103.10 | 103.10 | -0.77% | 312,899 |
| Jul 4, 2025 | 104.40 | 104.80 | 103.20 | 103.90 | 103.90 | -0.48% | 317,301 |
| Jul 3, 2025 | 106.00 | 106.90 | 104.00 | 104.40 | 104.40 | -1.88% | 642,125 |
| Jul 2, 2025 | 101.00 | 107.50 | 101.00 | 106.40 | 106.40 | 5.98% | 902,911 |
| Jul 1, 2025 | 100.70 | 101.20 | 99.60 | 100.40 | 100.40 | 0.20% | 389,325 |
| Jun 30, 2025 | 100.60 | 100.60 | 99.00 | 100.20 | 100.20 | -0.30% | 290,663 |
| Jun 27, 2025 | 102.60 | 103.50 | 99.50 | 100.50 | 100.50 | -1.08% | 559,784 |
| Jun 26, 2025 | 96.00 | 102.30 | 96.00 | 101.60 | 101.60 | 6.67% | 871,144 |
| Jun 25, 2025 | 95.80 | 96.85 | 94.95 | 95.25 | 95.25 | -1.09% | 268,351 |
| Jun 24, 2025 | 98.15 | 98.55 | 95.55 | 96.30 | 96.30 | -0.10% | 328,889 |
| Jun 23, 2025 | 96.50 | 96.85 | 95.35 | 96.40 | 96.40 | -0.62% | 444,102 |
| Jun 19, 2025 | 98.50 | 98.50 | 96.15 | 97.00 | 97.00 | -1.67% | 376,495 |
| Jun 18, 2025 | 98.50 | 100.10 | 97.25 | 98.65 | 98.65 | 2.07% | 549,388 |
| Jun 17, 2025 | 97.10 | 98.85 | 96.15 | 96.65 | 96.65 | -2.18% | 584,954 |
| Jun 16, 2025 | 97.45 | 99.60 | 96.35 | 98.80 | 98.80 | 1.65% | 709,010 |
| Jun 13, 2025 | 95.25 | 97.60 | 95.00 | 97.20 | 97.20 | -0.15% | 343,666 |
| Jun 12, 2025 | 97.00 | 98.25 | 95.30 | 97.35 | 97.35 | - | 553,059 |
| Jun 11, 2025 | 99.25 | 100.60 | 96.95 | 97.35 | 97.35 | -1.86% | 661,196 |
| Jun 10, 2025 | 100.10 | 100.60 | 98.90 | 99.20 | 99.20 | -1.20% | 359,259 |
| Jun 9, 2025 | 100.90 | 101.70 | 99.95 | 100.40 | 100.40 | 0.40% | 801,680 |
| Jun 5, 2025 | 97.60 | 101.20 | 97.50 | 100.00 | 100.00 | 3.36% | 1,413,391 |
| Jun 4, 2025 | 93.90 | 97.55 | 93.65 | 96.75 | 96.56 | 4.14% | 1,282,318 |
| Jun 3, 2025 | 91.95 | 92.95 | 90.25 | 92.90 | 92.71 | 1.36% | 460,413 |
| Jun 2, 2025 | 91.05 | 93.75 | 90.65 | 91.65 | 91.47 | 0.83% | 543,269 |
| May 30, 2025 | 91.00 | 92.05 | 89.90 | 90.90 | 90.72 | -1.73% | 408,851 |
| May 28, 2025 | 93.00 | 93.80 | 92.20 | 92.50 | 92.32 | -0.54% | 297,553 |
| May 27, 2025 | 91.80 | 93.60 | 90.55 | 93.00 | 92.81 | 1.25% | 629,665 |
| May 26, 2025 | 89.65 | 92.05 | 89.15 | 91.85 | 91.67 | 5.09% | 800,319 |
| May 23, 2025 | 87.00 | 88.75 | 85.40 | 87.40 | 87.23 | 1.16% | 698,666 |
| May 22, 2025 | 87.65 | 87.85 | 85.10 | 86.40 | 86.23 | -1.65% | 465,911 |
| May 21, 2025 | 87.40 | 88.20 | 86.00 | 87.85 | 87.67 | 1.09% | 424,367 |