Lundin Mining Corporation (STO:LUMI)
Sweden · Delayed Price · Currency is SEK 247.70
-2.30 (-0.92%)
Jul 24, 2026, 4:39 PM CET
STO:LUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 248.00 | 253.50 | 247.40 | 252.10 | - | 0.84% | 51,728 |
| Jul 23, 2026 | 258.50 | 259.80 | 249.80 | 250.00 | 250.00 | -2.38% | 576,095 |
| Jul 22, 2026 | 249.60 | 256.90 | 248.60 | 256.10 | 256.10 | 3.73% | 516,707 |
| Jul 21, 2026 | 240.10 | 247.40 | 237.00 | 246.90 | 246.90 | 5.74% | 750,631 |
| Jul 20, 2026 | 227.20 | 234.00 | 226.40 | 233.50 | 233.50 | 2.77% | 187,343 |
| Jul 17, 2026 | 227.00 | 229.20 | 222.10 | 227.20 | 227.20 | -1.86% | 489,490 |
| Jul 16, 2026 | 237.00 | 237.00 | 229.80 | 231.50 | 231.50 | -2.61% | 262,033 |
| Jul 15, 2026 | 242.00 | 244.60 | 236.50 | 237.70 | 237.70 | -1.78% | 181,247 |
| Jul 14, 2026 | 234.50 | 245.80 | 234.00 | 242.00 | 242.00 | 2.67% | 264,924 |
| Jul 13, 2026 | 233.60 | 239.00 | 233.20 | 235.70 | 235.70 | -0.76% | 220,871 |
| Jul 10, 2026 | 235.00 | 238.20 | 232.60 | 237.50 | 237.50 | 2.46% | 315,691 |
| Jul 9, 2026 | 222.50 | 232.60 | 221.50 | 231.80 | 231.80 | 7.36% | 348,141 |
| Jul 8, 2026 | 226.60 | 227.70 | 215.90 | 215.90 | 215.90 | -4.93% | 697,375 |
| Jul 7, 2026 | 233.60 | 234.10 | 226.60 | 227.10 | 227.10 | -4.58% | 486,543 |
| Jul 6, 2026 | 238.00 | 239.20 | 235.10 | 238.00 | 238.00 | -0.34% | 214,759 |
| Jul 3, 2026 | 239.00 | 240.00 | 237.50 | 238.80 | 238.80 | 1.70% | 239,022 |
| Jul 2, 2026 | 232.00 | 241.50 | 230.50 | 234.80 | 234.80 | 0.56% | 606,176 |
| Jul 1, 2026 | 232.10 | 234.90 | 228.60 | 233.50 | 233.50 | -0.13% | 256,074 |
| Jun 30, 2026 | 233.40 | 238.80 | 231.70 | 233.80 | 233.80 | 2.90% | 617,878 |
| Jun 29, 2026 | 233.30 | 233.30 | 224.90 | 227.20 | 227.20 | -2.61% | 417,672 |
| Jun 26, 2026 | 228.30 | 235.70 | 226.20 | 233.30 | 233.30 | 1.00% | 414,946 |
| Jun 25, 2026 | 226.10 | 233.20 | 225.40 | 231.00 | 231.00 | 2.03% | 400,447 |
| Jun 24, 2026 | 239.70 | 241.00 | 222.40 | 226.40 | 226.40 | -5.43% | 840,732 |
| Jun 23, 2026 | 243.70 | 245.70 | 237.80 | 239.40 | 239.40 | -4.74% | 640,780 |
| Jun 22, 2026 | 253.60 | 253.60 | 247.80 | 251.30 | 251.30 | -2.71% | 395,443 |
| Jun 18, 2026 | 267.10 | 267.60 | 256.70 | 258.30 | 258.30 | -4.23% | 574,906 |
| Jun 17, 2026 | 276.10 | 280.20 | 268.60 | 269.70 | 269.70 | -0.70% | 574,265 |
| Jun 16, 2026 | 266.00 | 272.60 | 264.90 | 271.60 | 271.60 | 1.15% | 295,706 |
| Jun 15, 2026 | 265.00 | 275.50 | 263.00 | 268.50 | 268.50 | 4.68% | 641,471 |
| Jun 12, 2026 | 254.30 | 260.60 | 250.80 | 256.50 | 256.50 | 3.18% | 598,877 |
| Jun 11, 2026 | 248.30 | 251.40 | 244.50 | 248.60 | 248.60 | 0.97% | 315,942 |
| Jun 10, 2026 | 251.50 | 251.50 | 241.60 | 246.20 | 246.20 | -2.11% | 500,112 |
| Jun 9, 2026 | 259.00 | 262.60 | 251.50 | 251.50 | 251.50 | -3.19% | 363,073 |
| Jun 8, 2026 | 254.50 | 261.60 | 253.80 | 259.80 | 259.80 | -2.00% | 473,589 |
| Jun 5, 2026 | 283.80 | 283.80 | 265.00 | 265.10 | 265.10 | -8.11% | 706,802 |
| Jun 4, 2026 | 285.00 | 291.30 | 279.60 | 288.50 | 288.50 | 0.17% | 456,504 |
| Jun 3, 2026 | 294.00 | 295.90 | 285.00 | 288.20 | 288.01 | -2.07% | 420,996 |
| Jun 2, 2026 | 285.00 | 294.30 | 284.60 | 294.30 | 294.11 | 4.73% | 669,515 |
| Jun 1, 2026 | 276.50 | 281.00 | 269.50 | 281.00 | 280.82 | 0.75% | 520,587 |
| May 29, 2026 | 279.00 | 281.20 | 272.90 | 278.90 | 278.72 | 1.57% | 729,291 |
| May 28, 2026 | 262.50 | 274.60 | 262.20 | 274.60 | 274.42 | 3.54% | 492,062 |
| May 27, 2026 | 262.30 | 265.40 | 257.40 | 265.20 | 265.03 | 1.38% | 369,762 |
| May 26, 2026 | 267.00 | 269.60 | 261.20 | 261.60 | 261.43 | -2.50% | 344,250 |
| May 25, 2026 | 261.90 | 268.30 | 261.10 | 268.30 | 268.13 | 3.91% | 326,092 |
| May 22, 2026 | 256.60 | 261.80 | 255.00 | 258.20 | 258.03 | 0.62% | 468,763 |
| May 21, 2026 | 255.00 | 258.50 | 252.40 | 256.60 | 256.43 | -1.08% | 464,406 |
| May 20, 2026 | 256.00 | 260.00 | 250.50 | 259.40 | 259.23 | 2.37% | 564,237 |
| May 19, 2026 | 260.60 | 260.60 | 250.50 | 253.40 | 253.24 | -2.99% | 531,521 |
| May 18, 2026 | 261.00 | 268.70 | 258.40 | 261.20 | 261.03 | -1.43% | 403,592 |
| May 15, 2026 | 276.50 | 277.00 | 260.40 | 265.00 | 264.83 | -5.39% | 1,046,465 |