Lundin Mining Corporation (STO:LUMI)
Sweden · Delayed Price · Currency is SEK 248.60
+10.70 (4.50%)
Sep 22, 2026, 5:29 PM CET
STO:LUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 242.50 | 249.90 | 241.20 | 248.60 | 248.60 | 4.50% | 769,479 |
| Sep 21, 2026 | 236.10 | 241.30 | 235.40 | 237.90 | 237.90 | 2.28% | 446,247 |
| Sep 18, 2026 | 235.40 | 236.90 | 231.20 | 232.60 | 232.60 | -0.43% | 333,009 |
| Sep 17, 2026 | 229.00 | 235.00 | 229.00 | 233.60 | 233.60 | 3.32% | 640,653 |
| Sep 16, 2026 | 227.20 | 229.50 | 224.60 | 226.10 | 226.10 | 1.48% | 408,703 |
| Sep 15, 2026 | 228.80 | 229.10 | 221.80 | 222.80 | 222.80 | -1.33% | 509,168 |
| Sep 14, 2026 | 231.30 | 232.10 | 222.20 | 225.80 | 225.80 | -4.16% | 965,267 |
| Sep 11, 2026 | 245.40 | 246.10 | 235.40 | 235.60 | 235.60 | -3.32% | 658,065 |
| Sep 10, 2026 | 259.00 | 261.20 | 239.30 | 243.70 | 243.70 | -4.80% | 1,135,068 |
| Sep 9, 2026 | 262.00 | 265.50 | 253.70 | 256.00 | 256.00 | -2.66% | 472,185 |
| Sep 8, 2026 | 250.00 | 264.40 | 248.10 | 263.00 | 263.00 | 6.31% | 777,810 |
| Sep 7, 2026 | 246.10 | 247.70 | 243.90 | 247.40 | 247.40 | 0.49% | 204,175 |
| Sep 4, 2026 | 245.90 | 249.20 | 241.00 | 246.20 | 246.20 | -1.44% | 493,189 |
| Sep 3, 2026 | 246.00 | 251.60 | 244.30 | 249.80 | 249.80 | 0.48% | 429,575 |
| Sep 2, 2026 | 244.70 | 252.00 | 242.40 | 248.80 | 248.61 | 0.85% | 380,444 |
| Sep 1, 2026 | 258.60 | 259.70 | 244.10 | 246.70 | 246.51 | -3.78% | 641,709 |
| Aug 31, 2026 | 270.10 | 271.40 | 255.20 | 256.40 | 256.20 | -5.53% | 582,958 |
| Aug 28, 2026 | 269.50 | 272.90 | 265.30 | 271.40 | 271.19 | 2.07% | 641,172 |
| Aug 27, 2026 | 264.10 | 267.70 | 262.20 | 265.90 | 265.70 | 0.61% | 549,737 |
| Aug 26, 2026 | 264.00 | 269.10 | 262.60 | 264.30 | 264.10 | 0.80% | 827,967 |
| Aug 25, 2026 | 261.50 | 264.10 | 259.50 | 262.20 | 262.00 | 0.58% | 338,347 |
| Aug 24, 2026 | 261.00 | 266.50 | 259.50 | 260.70 | 260.50 | -0.15% | 520,087 |
| Aug 21, 2026 | 250.00 | 263.80 | 250.00 | 261.10 | 260.90 | 5.49% | 954,090 |
| Aug 20, 2026 | 241.20 | 248.40 | 236.60 | 247.50 | 247.31 | 1.39% | 576,756 |
| Aug 19, 2026 | 236.20 | 247.00 | 235.50 | 244.10 | 243.91 | 1.08% | 518,099 |
| Aug 18, 2026 | 246.00 | 246.00 | 239.20 | 241.50 | 241.31 | -1.95% | 404,835 |
| Aug 17, 2026 | 246.90 | 248.00 | 242.00 | 246.30 | 246.11 | 2.11% | 268,368 |
| Aug 14, 2026 | 240.50 | 244.50 | 236.50 | 241.20 | 241.01 | -1.03% | 694,459 |
| Aug 13, 2026 | 247.50 | 250.10 | 241.00 | 243.70 | 243.51 | -4.06% | 684,615 |
| Aug 12, 2026 | 255.00 | 258.90 | 252.60 | 254.00 | 253.80 | 0.63% | 389,482 |
| Aug 11, 2026 | 257.70 | 261.30 | 252.10 | 252.40 | 252.21 | -1.83% | 522,250 |
| Aug 10, 2026 | 256.30 | 261.40 | 255.50 | 257.10 | 256.90 | 0.82% | 505,196 |
| Aug 7, 2026 | 257.00 | 258.90 | 251.40 | 255.00 | 254.80 | -1.70% | 630,711 |
| Aug 6, 2026 | 256.30 | 265.30 | 248.80 | 259.40 | 259.20 | -1.22% | 814,200 |
| Aug 5, 2026 | 253.00 | 263.30 | 252.00 | 262.60 | 262.40 | 6.14% | 814,794 |
| Aug 4, 2026 | 239.50 | 252.90 | 239.50 | 247.40 | 247.21 | 4.70% | 891,444 |
| Aug 3, 2026 | 237.40 | 239.90 | 231.30 | 236.30 | 236.12 | - | 351,646 |
| Jul 31, 2026 | 242.00 | 244.50 | 233.50 | 236.30 | 236.12 | -0.46% | 713,453 |
| Jul 30, 2026 | 236.80 | 250.70 | 236.80 | 237.40 | 237.22 | 0.25% | 782,001 |
| Jul 29, 2026 | 238.00 | 242.00 | 234.80 | 236.80 | 236.62 | -0.50% | 245,759 |
| Jul 28, 2026 | 242.30 | 244.90 | 232.10 | 238.00 | 237.82 | -1.98% | 389,025 |
| Jul 27, 2026 | 251.90 | 255.00 | 239.50 | 242.80 | 242.61 | -3.57% | 413,618 |
| Jul 24, 2026 | 248.00 | 254.70 | 247.00 | 251.80 | 251.61 | 0.72% | 219,521 |
| Jul 23, 2026 | 258.50 | 259.80 | 249.80 | 250.00 | 249.81 | -2.38% | 576,095 |
| Jul 22, 2026 | 249.60 | 256.90 | 248.60 | 256.10 | 255.90 | 3.73% | 516,707 |
| Jul 21, 2026 | 240.10 | 247.40 | 237.00 | 246.90 | 246.71 | 5.74% | 750,631 |
| Jul 20, 2026 | 227.20 | 234.00 | 226.40 | 233.50 | 233.32 | 2.77% | 187,343 |
| Jul 17, 2026 | 227.00 | 229.20 | 222.10 | 227.20 | 227.03 | -1.86% | 489,490 |
| Jul 16, 2026 | 237.00 | 237.00 | 229.80 | 231.50 | 231.32 | -2.61% | 270,811 |
| Jul 15, 2026 | 242.00 | 244.60 | 236.50 | 237.70 | 237.52 | -1.78% | 181,247 |