Lundin Mining Corporation (STO:LUMI)
Sweden · Delayed Price · Currency is SEK 151.90
-0.50 (-0.33%)
Oct 31, 2025, 12:59 PM CET
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 152.50 | 153.60 | 151.80 | 151.90 | 151.90 | -0.33% | 125,694 |
| Oct 30, 2025 | 157.90 | 158.00 | 151.70 | 152.40 | 152.40 | -3.42% | 753,381 |
| Oct 29, 2025 | 150.00 | 158.00 | 149.90 | 157.80 | 157.80 | 5.84% | 925,322 |
| Oct 28, 2025 | 143.00 | 149.50 | 141.20 | 149.10 | 149.10 | 3.47% | 559,379 |
| Oct 27, 2025 | 141.20 | 145.50 | 141.20 | 144.10 | 144.10 | 4.04% | 623,240 |
| Oct 24, 2025 | 139.20 | 139.20 | 136.20 | 138.50 | 138.50 | -0.65% | 448,520 |
| Oct 23, 2025 | 138.30 | 141.10 | 138.30 | 139.40 | 139.40 | 2.35% | 403,850 |
| Oct 22, 2025 | 140.90 | 142.20 | 135.80 | 136.20 | 136.20 | -2.64% | 626,399 |
| Oct 21, 2025 | 146.60 | 146.60 | 138.20 | 139.90 | 139.90 | -4.64% | 847,678 |
| Oct 20, 2025 | 143.50 | 147.10 | 143.40 | 146.70 | 146.70 | 4.19% | 363,144 |
| Oct 17, 2025 | 144.20 | 144.70 | 140.50 | 140.80 | 140.80 | -3.63% | 699,447 |
| Oct 16, 2025 | 148.80 | 149.80 | 144.80 | 146.10 | 146.10 | -1.75% | 647,964 |
| Oct 15, 2025 | 148.00 | 149.20 | 146.80 | 148.70 | 148.70 | 1.92% | 421,967 |
| Oct 14, 2025 | 144.40 | 147.40 | 143.30 | 145.90 | 145.90 | -0.95% | 574,292 |
| Oct 13, 2025 | 144.90 | 148.90 | 144.90 | 147.30 | 147.30 | 2.01% | 571,416 |
| Oct 10, 2025 | 142.60 | 147.80 | 142.00 | 144.40 | 144.40 | -0.14% | 716,744 |
| Oct 9, 2025 | 149.80 | 150.30 | 144.60 | 144.60 | 144.60 | 0.14% | 1,054,410 |
| Oct 8, 2025 | 141.50 | 145.90 | 141.30 | 144.40 | 144.40 | 1.48% | 520,216 |
| Oct 7, 2025 | 142.50 | 145.30 | 141.00 | 142.30 | 142.30 | -0.97% | 514,399 |
| Oct 6, 2025 | 141.60 | 146.00 | 140.40 | 143.70 | 143.70 | 1.63% | 705,864 |
| Oct 3, 2025 | 139.60 | 141.60 | 139.30 | 141.40 | 141.40 | 2.17% | 408,126 |
| Oct 2, 2025 | 139.50 | 141.10 | 137.50 | 138.40 | 138.40 | -0.36% | 424,243 |
| Oct 1, 2025 | 138.50 | 141.90 | 137.20 | 138.90 | 138.90 | 0.51% | 683,837 |
| Sep 30, 2025 | 137.80 | 140.30 | 136.20 | 138.20 | 138.20 | 0.29% | 1,075,031 |
| Sep 29, 2025 | 134.80 | 138.80 | 134.60 | 137.80 | 137.80 | 3.53% | 761,214 |
| Sep 26, 2025 | 130.20 | 133.10 | 128.70 | 133.10 | 133.10 | 1.99% | 387,014 |
| Sep 25, 2025 | 130.00 | 131.60 | 127.90 | 130.50 | 130.50 | - | 858,006 |
| Sep 24, 2025 | 119.10 | 136.90 | 118.00 | 130.50 | 130.50 | 10.22% | 3,346,829 |
| Sep 23, 2025 | 115.50 | 118.80 | 115.50 | 118.40 | 118.40 | 2.07% | 311,227 |
| Sep 22, 2025 | 115.00 | 117.30 | 114.80 | 116.00 | 116.00 | 1.58% | 462,892 |
| Sep 19, 2025 | 112.10 | 114.60 | 112.00 | 114.20 | 114.20 | 2.79% | 479,258 |
| Sep 18, 2025 | 110.20 | 112.40 | 110.20 | 111.10 | 111.10 | 0.82% | 253,965 |
| Sep 17, 2025 | 112.00 | 112.50 | 110.10 | 110.20 | 110.20 | -1.52% | 266,032 |
| Sep 16, 2025 | 112.90 | 113.80 | 111.50 | 111.90 | 111.90 | -0.53% | 268,961 |
| Sep 15, 2025 | 111.30 | 112.90 | 110.20 | 112.50 | 112.50 | 1.17% | 380,400 |
| Sep 12, 2025 | 110.90 | 112.50 | 110.80 | 111.20 | 111.20 | 0.36% | 309,046 |
| Sep 11, 2025 | 110.60 | 111.70 | 109.60 | 110.80 | 110.80 | 1.09% | 275,449 |
| Sep 10, 2025 | 110.10 | 110.40 | 109.10 | 109.60 | 109.60 | -2.40% | 463,215 |
| Sep 9, 2025 | 109.30 | 115.50 | 109.30 | 112.30 | 112.30 | 2.56% | 781,991 |
| Sep 8, 2025 | 112.00 | 112.90 | 107.10 | 109.50 | 109.50 | -1.35% | 554,853 |
| Sep 5, 2025 | 110.50 | 111.90 | 109.90 | 111.00 | 111.00 | 1.37% | 315,475 |
| Sep 4, 2025 | 112.00 | 112.30 | 109.50 | 109.50 | 109.50 | -2.84% | 335,128 |
| Sep 3, 2025 | 108.70 | 113.10 | 108.20 | 112.70 | 112.51 | 4.93% | 671,947 |
| Sep 2, 2025 | 109.10 | 109.50 | 106.20 | 107.40 | 107.22 | -1.65% | 337,186 |
| Sep 1, 2025 | 109.30 | 110.10 | 108.70 | 109.20 | 109.01 | -0.09% | 137,479 |
| Aug 29, 2025 | 108.80 | 110.10 | 107.90 | 109.30 | 109.11 | 0.46% | 229,081 |
| Aug 28, 2025 | 109.00 | 109.50 | 108.00 | 108.80 | 108.61 | 0.18% | 194,371 |
| Aug 27, 2025 | 109.00 | 109.20 | 107.40 | 108.60 | 108.41 | -0.09% | 197,333 |
| Aug 26, 2025 | 109.10 | 110.00 | 108.30 | 108.70 | 108.51 | -0.37% | 194,630 |
| Aug 25, 2025 | 108.00 | 110.00 | 107.90 | 109.10 | 108.91 | 1.39% | 303,437 |