Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	11.82	12.03	11.68	11.73	11.73	1.16%	280,990
Feb 28, 2025	11.57	11.65	11.27	11.59	11.59	0.26%	6,048,364
Feb 27, 2025	11.88	11.96	11.52	11.56	11.56	-2.20%	2,043,200
Feb 26, 2025	12.00	12.18	11.80	11.82	11.82	0.68%	2,458,600
Feb 25, 2025	11.80	11.98	11.47	11.74	11.74	-2.00%	3,121,200
Feb 24, 2025	12.16	12.22	11.85	11.98	11.98	1.35%	2,250,527
Feb 21, 2025	12.79	12.79	11.82	11.82	11.82	-7.66%	3,605,210
Feb 20, 2025	12.20	12.95	12.15	12.80	12.80	3.98%	3,382,831
Feb 19, 2025	12.32	12.47	12.09	12.31	12.31	-0.89%	2,117,027
Feb 18, 2025	12.48	12.57	12.36	12.42	12.42	0.73%	1,886,823
Feb 14, 2025	12.40	12.54	12.25	12.33	12.33	-0.32%	1,514,523
Feb 13, 2025	12.31	12.38	12.05	12.37	12.37	0.98%	1,825,600
Feb 12, 2025	12.23	12.40	12.12	12.25	12.25	1.07%	1,328,100
Feb 11, 2025	11.93	12.24	11.76	12.12	12.12	-0.74%	4,117,708
Feb 10, 2025	12.33	12.40	12.11	12.21	12.21	-0.16%	1,684,831
Feb 7, 2025	12.25	12.47	12.10	12.23	12.23	2.09%	2,179,300
Feb 6, 2025	12.11	12.28	11.82	11.98	11.98	1.35%	1,812,101
Feb 5, 2025	11.50	11.82	11.39	11.82	11.82	1.29%	2,475,713
Feb 4, 2025	11.27	11.80	11.27	11.67	11.67	4.95%	2,802,901
Feb 3, 2025	11.25	11.44	11.03	11.12	11.12	-3.14%	3,038,628
Jan 31, 2025	11.75	11.81	11.40	11.48	11.48	-2.21%	3,220,600
Jan 30, 2025	12.03	12.22	11.62	11.74	11.74	-0.51%	3,025,921
Jan 29, 2025	11.59	11.95	11.59	11.80	11.80	0.85%	1,965,500
Jan 28, 2025	11.60	11.75	11.32	11.70	11.70	-2.66%	3,402,428
Jan 27, 2025	12.09	12.17	11.83	12.02	12.02	-3.22%	1,810,934
Jan 24, 2025	12.34	12.48	12.25	12.42	12.42	1.64%	1,900,600
Jan 23, 2025	12.13	12.32	11.98	12.22	12.22	1.08%	2,054,100
Jan 22, 2025	12.62	12.65	12.04	12.09	12.09	-4.20%	2,491,500
Jan 21, 2025	12.63	12.74	12.49	12.62	12.62	-1.02%	4,226,533
Jan 20, 2025	12.43	12.75	12.41	12.75	12.75	4.00%	877,312
Jan 17, 2025	12.32	12.55	12.22	12.26	12.26	-1.45%	3,050,800
Jan 16, 2025	12.51	12.66	12.36	12.44	12.44	-0.16%	1,977,110
Jan 15, 2025	12.49	12.82	12.20	12.46	12.46	1.96%	6,481,041
Jan 14, 2025	12.39	12.50	12.07	12.22	12.22	0.74%	2,571,444
Jan 13, 2025	12.35	12.49	12.06	12.13	12.13	-2.33%	1,436,200
Jan 10, 2025	12.95	12.97	12.38	12.42	12.42	-4.02%	1,833,014
Jan 9, 2025	12.77	13.00	12.77	12.94	12.94	2.62%	1,032,800
Jan 8, 2025	12.53	12.71	12.38	12.61	12.61	0.24%	3,748,136
Jan 7, 2025	12.87	12.98	12.55	12.58	12.58	-2.02%	2,116,641
Jan 6, 2025	12.59	13.16	12.59	12.84	12.84	2.47%	2,898,243
Jan 3, 2025	12.67	12.83	12.39	12.53	12.53	-0.32%	1,465,406
Jan 2, 2025	12.65	12.82	12.43	12.57	12.57	1.62%	1,506,600
Dec 31, 2024	12.26	12.42	12.15	12.37	12.37	1.31%	1,015,642
Dec 30, 2024	12.34	12.38	12.18	12.21	12.21	-2.40%	1,325,019
Dec 27, 2024	12.41	12.69	12.36	12.51	12.51	0.81%	1,208,822
Dec 24, 2024	12.55	12.75	12.35	12.41	12.41	-0.48%	449,300
Dec 23, 2024	12.29	12.61	12.28	12.47	12.47	0.97%	1,796,704
Dec 20, 2024	11.85	12.44	11.85	12.35	12.35	3.52%	3,439,000
Dec 19, 2024	11.94	12.31	11.88	11.93	11.93	0.25%	3,039,948
Dec 18, 2024	12.42	12.51	11.86	11.90	11.90	-3.17%	1,783,662
Dec 17, 2024	12.35	12.51	12.14	12.29	12.29	-1.92%	2,251,546
Dec 16, 2024	12.88	12.96	12.50	12.53	12.53	-2.26%	1,394,109
Dec 13, 2024	12.96	13.05	12.72	12.82	12.82	-0.39%	1,805,200
Dec 12, 2024	13.04	13.20	12.81	12.87	12.87	-1.08%	2,337,200
Dec 11, 2024	13.36	13.48	12.89	13.01	13.01	-2.33%	3,538,300
Dec 10, 2024	13.62	13.63	13.24	13.32	13.32	-3.34%	2,425,700
Dec 9, 2024	14.35	14.43	13.66	13.78	13.78	0.29%	3,147,500
Dec 6, 2024	14.00	14.09	13.71	13.74	13.74	-2.07%	1,631,800
Dec 5, 2024	14.03	14.15	13.88	14.03	14.03	0.14%	1,359,118
Dec 4, 2024	14.07	14.10	13.87	14.01	14.01	-0.28%	1,470,613
Dec 3, 2024	13.98	14.09	13.72	14.05	14.05	2.26%	2,139,241
Dec 2, 2024	13.74	13.92	13.51	13.74	13.74	-	1,662,800
Nov 29, 2024	13.78	13.79	13.59	13.74	13.74	0.15%	1,277,635
Nov 28, 2024	13.72	13.85	13.59	13.72	13.63	-0.51%	265,500
Nov 27, 2024	13.80	14.10	13.61	13.79	13.70	0.80%	2,364,519
Nov 26, 2024	14.08	14.08	13.56	13.68	13.59	-4.27%	2,333,200
Nov 25, 2024	14.20	14.37	13.86	14.29	14.20	1.06%	5,696,145
Nov 22, 2024	14.14	14.19	13.98	14.14	14.05	0.07%	1,561,100
Nov 21, 2024	14.11	14.25	13.96	14.13	14.04	-0.42%	1,631,100
Nov 20, 2024	14.31	14.43	14.13	14.19	14.10	-0.35%	2,084,007
Nov 19, 2024	13.81	14.26	13.81	14.24	14.15	1.86%	1,589,834
Nov 18, 2024	13.65	14.01	13.43	13.98	13.89	3.02%	2,699,500
Nov 15, 2024	13.48	13.77	13.45	13.57	13.48	0.97%	2,128,300
Nov 14, 2024	13.11	13.79	12.94	13.44	13.35	3.46%	2,775,114
Nov 13, 2024	13.40	13.62	12.95	12.99	12.90	-3.42%	2,709,600
Nov 12, 2024	13.51	13.56	13.21	13.45	13.36	-1.90%	2,255,124
Nov 11, 2024	13.73	13.81	13.55	13.71	13.62	-1.30%	1,581,614
Nov 8, 2024	13.92	14.00	13.56	13.89	13.80	-3.88%	2,596,637
Nov 7, 2024	13.99	14.50	13.97	14.45	14.36	5.86%	2,124,900
Nov 6, 2024	13.28	13.75	12.84	13.65	13.56	-1.37%	2,932,400
Nov 5, 2024	13.74	13.84	13.60	13.84	13.75	1.17%	1,651,700
Nov 4, 2024	13.74	13.96	13.61	13.68	13.59	-	3,147,700
Nov 1, 2024	13.69	13.83	13.56	13.68	13.59	1.03%	1,468,800
Oct 31, 2024	13.95	13.95	13.44	13.54	13.45	-6.49%	6,140,100
Oct 30, 2024	14.62	14.80	14.29	14.48	14.39	-1.96%	2,445,814
Oct 29, 2024	14.26	15.02	14.11	14.77	14.67	4.23%	3,887,043
Oct 28, 2024	14.19	14.36	14.00	14.17	14.08	-	1,909,540
Oct 25, 2024	14.21	14.55	14.12	14.17	14.08	0.35%	1,856,600
Oct 24, 2024	14.37	14.48	13.85	14.12	14.03	-1.40%	1,126,213
Oct 23, 2024	14.29	14.39	14.02	14.32	14.23	-0.97%	1,500,329
Oct 22, 2024	14.46	14.49	14.20	14.46	14.37	0.91%	999,100
Oct 21, 2024	14.47	14.51	14.15	14.33	14.24	-0.97%	812,200
Oct 18, 2024	14.45	14.57	14.30	14.47	14.38	2.26%	1,011,300
Oct 17, 2024	14.40	14.40	14.12	14.15	14.06	-2.01%	1,271,400
Oct 16, 2024	14.13	14.46	14.13	14.44	14.35	2.70%	1,378,800
Oct 15, 2024	14.36	14.36	13.94	14.06	13.97	-3.63%	2,019,934
Oct 11, 2024	14.49	14.77	14.48	14.59	14.49	0.97%	1,677,800
Oct 10, 2024	14.15	14.55	14.15	14.45	14.36	2.05%	1,443,527
Oct 9, 2024	13.75	14.23	13.71	14.16	14.07	2.24%	1,790,400
Oct 8, 2024	13.95	13.95	13.52	13.85	13.76	-3.21%	2,167,400