Lundin Mining Corporation (STO:LUMI)
Sweden · Delayed Price · Currency is SEK 288.20
-6.10 (-2.07%)
Jun 3, 2026, 5:29 PM CET
STO:LUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 294.00 | 295.90 | 293.00 | 293.90 | - | -0.14% | 100,607 |
| Jun 2, 2026 | 285.00 | 294.30 | 284.60 | 294.30 | 294.30 | 4.73% | 669,515 |
| Jun 1, 2026 | 276.50 | 281.00 | 269.50 | 281.00 | 281.00 | 0.75% | 505,456 |
| May 29, 2026 | 279.00 | 281.20 | 272.90 | 278.90 | 278.90 | 1.57% | 729,291 |
| May 28, 2026 | 262.50 | 274.60 | 262.20 | 274.60 | 274.60 | 3.54% | 492,062 |
| May 27, 2026 | 262.30 | 265.40 | 257.40 | 265.20 | 265.20 | 1.38% | 369,762 |
| May 26, 2026 | 267.00 | 269.60 | 261.20 | 261.60 | 261.60 | -2.50% | 344,250 |
| May 25, 2026 | 261.90 | 268.30 | 261.10 | 268.30 | 268.30 | 3.91% | 326,092 |
| May 22, 2026 | 256.60 | 261.80 | 255.00 | 258.20 | 258.20 | 0.62% | 468,763 |
| May 21, 2026 | 255.00 | 258.50 | 252.40 | 256.60 | 256.60 | -1.08% | 464,406 |
| May 20, 2026 | 256.00 | 260.00 | 250.50 | 259.40 | 259.40 | 2.37% | 564,237 |
| May 19, 2026 | 260.60 | 260.60 | 250.50 | 253.40 | 253.40 | -2.99% | 531,521 |
| May 18, 2026 | 261.00 | 268.70 | 258.40 | 261.20 | 261.20 | -1.43% | 403,592 |
| May 15, 2026 | 276.50 | 277.00 | 260.40 | 265.00 | 265.00 | -5.39% | 1,046,465 |
| May 13, 2026 | 274.60 | 280.10 | 274.50 | 280.10 | 280.10 | 6.54% | 437,079 |
| May 12, 2026 | 257.00 | 268.00 | 255.00 | 262.90 | 262.90 | 0.77% | 579,515 |
| May 11, 2026 | 247.50 | 261.90 | 247.50 | 260.90 | 260.90 | 5.76% | 479,176 |
| 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% | 563,168 |
| 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% | 458,729 |
| 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% | 956,889 |
| 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% | 424,291 |
| 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 |