Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	11.21	11.29	10.58	10.62	10.62	-10.08%	3,696,713
Apr 2, 2025	11.76	11.98	11.69	11.81	11.81	-	2,057,400
Apr 1, 2025	11.86	11.90	11.58	11.81	11.81	1.29%	2,163,526
Mar 31, 2025	11.68	11.76	11.47	11.66	11.66	-2.18%	2,057,931
Mar 28, 2025	12.27	12.38	11.85	11.92	11.92	-3.64%	1,458,300
Mar 27, 2025	12.38	12.61	12.25	12.37	12.37	-1.59%	1,640,200
Mar 26, 2025	13.29	13.29	12.49	12.57	12.57	-5.35%	2,579,400
Mar 25, 2025	13.07	13.31	13.03	13.28	13.28	3.19%	2,040,426
Mar 24, 2025	12.75	12.96	12.63	12.87	12.87	3.04%	1,627,633
Mar 21, 2025	12.56	12.69	12.42	12.49	12.49	-3.03%	5,697,347
Mar 20, 2025	13.01	13.16	12.84	12.88	12.79	-2.94%	3,766,200
Mar 19, 2025	13.14	13.30	13.02	13.27	13.18	0.84%	2,416,624
Mar 18, 2025	13.07	13.19	12.96	13.16	13.07	1.39%	2,035,645
Mar 17, 2025	12.87	13.00	12.70	12.98	12.89	1.56%	2,533,820
Mar 14, 2025	12.80	12.92	12.67	12.78	12.69	1.27%	2,176,408
Mar 13, 2025	12.40	12.86	12.25	12.62	12.53	2.44%	2,731,222
Mar 12, 2025	12.72	12.79	12.22	12.32	12.23	-1.91%	3,346,200
Mar 11, 2025	12.27	12.71	12.07	12.56	12.47	1.87%	2,859,400
Mar 10, 2025	12.44	12.58	11.83	12.33	12.24	-2.45%	4,367,800
Mar 7, 2025	12.21	12.79	12.07	12.64	12.55	1.53%	3,051,100
Mar 6, 2025	11.97	12.66	11.96	12.45	12.36	2.98%	3,438,701
Mar 5, 2025	11.57	12.18	11.54	12.09	12.01	6.43%	2,378,705
Mar 4, 2025	11.07	11.51	10.92	11.36	11.28	0.80%	2,572,900
Mar 3, 2025	11.82	12.03	11.16	11.27	11.19	-2.76%	1,979,637
Feb 28, 2025	11.57	11.65	11.27	11.59	11.51	0.26%	6,066,314
Feb 27, 2025	11.88	11.96	11.52	11.56	11.48	-2.20%	2,043,200
Feb 26, 2025	12.00	12.18	11.80	11.82	11.74	0.68%	2,458,600
Feb 25, 2025	11.80	11.98	11.47	11.74	11.66	-2.00%	3,121,200
Feb 24, 2025	12.16	12.22	11.85	11.98	11.90	1.35%	2,250,527
Feb 21, 2025	12.79	12.79	11.82	11.82	11.74	-7.66%	3,605,210
Feb 20, 2025	12.20	12.95	12.15	12.80	12.71	3.98%	3,382,831
Feb 19, 2025	12.32	12.47	12.09	12.31	12.22	-0.89%	2,115,327
Feb 18, 2025	12.48	12.57	12.36	12.42	12.33	0.73%	1,886,823
Feb 14, 2025	12.40	12.54	12.25	12.33	12.24	-0.32%	1,514,523
Feb 13, 2025	12.31	12.38	12.05	12.37	12.28	0.98%	1,825,600
Feb 12, 2025	12.23	12.40	12.12	12.25	12.16	1.07%	1,328,100
Feb 11, 2025	11.93	12.24	11.76	12.12	12.04	-0.74%	4,117,708
Feb 10, 2025	12.33	12.40	12.11	12.21	12.12	-0.16%	1,684,831
Feb 7, 2025	12.25	12.47	12.10	12.23	12.14	2.09%	2,179,300
Feb 6, 2025	12.11	12.28	11.82	11.98	11.90	1.35%	1,812,101
Feb 5, 2025	11.50	11.82	11.39	11.82	11.74	1.29%	2,475,713
Feb 4, 2025	11.27	11.80	11.27	11.67	11.59	4.95%	2,802,901
Feb 3, 2025	11.25	11.44	11.03	11.12	11.04	-3.14%	3,038,628
Jan 31, 2025	11.75	11.81	11.40	11.48	11.40	-2.21%	3,220,600
Jan 30, 2025	12.03	12.22	11.62	11.74	11.66	-0.51%	3,025,921
Jan 29, 2025	11.59	11.95	11.59	11.80	11.72	0.85%	1,965,500
Jan 28, 2025	11.60	11.75	11.32	11.70	11.62	-2.66%	3,402,428
Jan 27, 2025	12.09	12.17	11.83	12.02	11.94	-3.22%	1,810,934
Jan 24, 2025	12.34	12.48	12.25	12.42	12.33	1.64%	1,900,600
Jan 23, 2025	12.13	12.32	11.98	12.22	12.13	1.08%	2,054,100