Lundin Mining Corporation (STO:LUMI)
Sweden · Delayed Price · Currency is SEK 246.70
-8.80 (-3.44%)
May 8, 2026, 5:29 PM CET
STO:LUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 251.30 | 255.00 | 246.40 | 246.70 | 246.70 | -3.44% | 622,486 |
| May 7, 2026 | 250.40 | 260.00 | 248.30 | 255.50 | 255.50 | 5.45% | 968,682 |
| May 6, 2026 | 235.00 | 246.00 | 235.00 | 242.30 | 242.30 | 4.57% | 781,652 |
| May 5, 2026 | 229.70 | 236.90 | 228.80 | 231.70 | 231.70 | 0.87% | 373,921 |
| May 4, 2026 | 235.30 | 235.40 | 227.70 | 229.70 | 229.70 | -2.38% | 552,486 |
| Apr 30, 2026 | 231.20 | 236.40 | 228.10 | 235.30 | 235.30 | 1.69% | 605,051 |
| Apr 29, 2026 | 235.00 | 236.90 | 229.80 | 231.40 | 231.40 | -0.60% | 348,265 |
| Apr 28, 2026 | 248.60 | 249.90 | 231.30 | 232.80 | 232.80 | -5.44% | 815,747 |
| Apr 27, 2026 | 250.40 | 251.40 | 244.40 | 246.20 | 246.20 | -1.60% | 378,199 |
| Apr 24, 2026 | 253.30 | 254.80 | 249.80 | 250.20 | 250.20 | -2.80% | 384,007 |
| Apr 23, 2026 | 252.20 | 260.00 | 249.60 | 257.40 | 257.40 | -0.23% | 751,649 |
| Apr 22, 2026 | 256.00 | 258.70 | 253.60 | 258.00 | 258.00 | 0.43% | 446,978 |
| Apr 21, 2026 | 265.50 | 267.20 | 254.30 | 256.90 | 256.90 | -2.98% | 401,908 |
| Apr 20, 2026 | 270.00 | 270.00 | 262.30 | 264.80 | 264.80 | -4.30% | 583,690 |
| Apr 17, 2026 | 274.00 | 283.80 | 267.40 | 276.70 | 276.70 | 2.86% | 805,686 |
| Apr 16, 2026 | 274.60 | 277.80 | 267.30 | 269.00 | 269.00 | -0.70% | 562,745 |
| Apr 15, 2026 | 268.00 | 274.50 | 267.10 | 270.90 | 270.90 | 1.73% | 567,844 |
| Apr 14, 2026 | 263.90 | 268.70 | 262.10 | 266.30 | 266.30 | 2.07% | 631,843 |
| Apr 13, 2026 | 258.50 | 263.20 | 256.00 | 260.90 | 260.90 | -0.11% | 532,091 |
| Apr 10, 2026 | 253.50 | 261.20 | 252.10 | 261.20 | 261.20 | 3.32% | 543,395 |
| Apr 9, 2026 | 254.80 | 258.00 | 251.40 | 252.80 | 252.80 | -1.13% | 509,393 |
| Apr 8, 2026 | 253.00 | 257.00 | 251.30 | 255.70 | 255.70 | 8.95% | 1,009,739 |
| Apr 7, 2026 | 234.60 | 238.40 | 232.00 | 234.70 | 234.70 | 1.51% | 830,722 |
| Apr 2, 2026 | 232.20 | 233.00 | 229.60 | 231.20 | 231.20 | -3.75% | 256,689 |
| Apr 1, 2026 | 236.40 | 242.40 | 234.00 | 240.20 | 240.20 | 6.76% | 938,862 |
| Mar 31, 2026 | 217.60 | 226.40 | 217.60 | 225.00 | 225.00 | 3.78% | 781,139 |
| Mar 30, 2026 | 218.00 | 222.60 | 215.60 | 216.80 | 216.80 | -0.73% | 413,495 |
| Mar 27, 2026 | 215.00 | 220.00 | 211.20 | 218.40 | 218.40 | 1.68% | 464,082 |
| Mar 26, 2026 | 220.00 | 220.80 | 214.00 | 214.80 | 214.80 | -4.28% | 601,297 |
| Mar 25, 2026 | 222.00 | 227.20 | 220.20 | 224.40 | 224.40 | 4.08% | 723,851 |
| Mar 24, 2026 | 214.40 | 217.00 | 210.00 | 215.60 | 215.60 | 0.37% | 453,918 |
| Mar 23, 2026 | 193.40 | 222.20 | 191.50 | 214.80 | 214.80 | 4.78% | 1,563,848 |
| Mar 20, 2026 | 210.80 | 212.80 | 203.00 | 205.00 | 205.00 | -1.16% | 844,088 |
| Mar 19, 2026 | 215.20 | 217.00 | 200.80 | 207.40 | 207.40 | -7.66% | 1,682,619 |
| Mar 18, 2026 | 232.60 | 235.60 | 222.20 | 224.60 | 224.41 | -3.19% | 583,698 |
| Mar 17, 2026 | 234.20 | 238.60 | 229.20 | 232.00 | 231.80 | -1.02% | 687,589 |
| Mar 16, 2026 | 236.00 | 243.00 | 233.20 | 234.40 | 234.20 | -1.26% | 710,129 |
| Mar 13, 2026 | 244.00 | 247.60 | 236.20 | 237.40 | 237.20 | -3.57% | 510,048 |
| Mar 12, 2026 | 245.80 | 250.80 | 242.40 | 246.20 | 245.99 | 0.49% | 565,638 |
| Mar 11, 2026 | 244.80 | 249.40 | 242.00 | 245.00 | 244.79 | -1.45% | 614,190 |
| Mar 10, 2026 | 235.60 | 250.40 | 235.60 | 248.60 | 248.39 | 10.78% | 1,312,848 |
| Mar 9, 2026 | 221.40 | 225.60 | 215.80 | 224.40 | 224.21 | -5.95% | 1,568,244 |
| Mar 6, 2026 | 249.60 | 252.40 | 235.40 | 238.60 | 238.40 | -4.10% | 1,075,573 |
| Mar 5, 2026 | 263.00 | 267.00 | 248.80 | 248.80 | 248.59 | -5.40% | 930,893 |
| Mar 4, 2026 | 263.00 | 274.00 | 260.20 | 263.00 | 262.78 | -2.23% | 1,085,474 |
| Mar 3, 2026 | 277.40 | 277.40 | 260.40 | 269.00 | 268.77 | -5.48% | 1,545,708 |
| Mar 2, 2026 | 290.00 | 293.60 | 280.00 | 284.60 | 284.36 | -1.73% | 960,014 |
| Feb 27, 2026 | 286.80 | 292.00 | 282.80 | 289.60 | 289.36 | 4.02% | 1,272,930 |
| Feb 26, 2026 | 288.00 | 288.00 | 271.00 | 278.40 | 278.16 | -5.75% | 1,478,452 |
| Feb 25, 2026 | 294.00 | 301.80 | 293.00 | 295.40 | 295.15 | 3.07% | 1,598,272 |