Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	14.21	14.50	14.15	14.43	14.43	2.78%	3,143,961
Jun 4, 2025	13.53	14.10	13.45	14.04	14.01	4.15%	2,879,019
Jun 3, 2025	13.17	13.49	12.89	13.48	13.45	1.13%	2,036,622
Jun 2, 2025	13.26	13.39	13.06	13.33	13.30	2.62%	2,149,500
May 30, 2025	13.07	13.12	12.89	12.99	12.96	-1.29%	6,301,500
May 29, 2025	13.33	13.49	13.06	13.16	13.13	-0.15%	1,775,301
May 28, 2025	13.34	13.44	13.11	13.18	13.15	-1.93%	2,134,025
May 27, 2025	13.32	13.60	13.21	13.44	13.41	0.30%	2,624,800
May 26, 2025	13.04	13.44	12.89	13.40	13.37	2.29%	1,884,202
May 23, 2025	12.44	13.16	12.40	13.10	13.07	4.72%	3,121,808
May 22, 2025	12.39	12.67	12.30	12.51	12.49	-0.56%	2,000,700
May 21, 2025	12.54	12.84	12.51	12.58	12.56	-0.24%	3,716,001
May 20, 2025	12.45	12.77	12.44	12.61	12.59	2.44%	2,470,708
May 16, 2025	12.45	12.63	12.13	12.31	12.29	-2.30%	2,636,738
May 15, 2025	12.56	12.61	12.38	12.60	12.58	-1.18%	1,851,846
May 14, 2025	12.60	12.85	12.60	12.75	12.73	0.55%	2,208,500
May 13, 2025	12.47	12.91	12.36	12.68	12.66	1.93%	2,293,040
May 12, 2025	12.41	12.53	12.27	12.44	12.42	4.27%	1,882,620
May 9, 2025	11.71	11.95	11.64	11.93	11.91	2.23%	1,773,210
May 8, 2025	11.73	11.73	11.32	11.67	11.65	-1.44%	2,181,600
May 7, 2025	11.78	11.91	11.66	11.84	11.82	-0.50%	2,395,700
May 6, 2025	11.57	11.92	11.50	11.90	11.88	3.57%	2,428,845
May 5, 2025	12.20	12.24	11.47	11.49	11.49	-1.54%	3,271,400
May 2, 2025	11.71	11.89	11.45	11.67	11.67	0.95%	3,201,100
May 1, 2025	11.45	11.71	11.31	11.56	11.56	2.48%	2,252,300
Apr 30, 2025	11.34	11.36	11.04	11.28	11.28	-3.67%	3,181,285
Apr 29, 2025	11.84	12.01	11.66	11.71	11.71	-0.34%	1,389,637
Apr 28, 2025	12.09	12.22	11.66	11.75	11.75	-2.49%	1,836,100
Apr 25, 2025	11.92	12.11	11.88	12.05	12.05	0.17%	2,361,300
Apr 24, 2025	11.84	12.17	11.83	12.03	12.03	2.30%	1,981,500
Apr 23, 2025	11.33	11.91	11.33	11.76	11.76	6.72%	3,774,039
Apr 22, 2025	11.06	11.13	10.87	11.02	11.02	3.38%	2,181,851
Apr 21, 2025	10.68	10.76	10.53	10.66	10.66	0.95%	2,116,233
Apr 17, 2025	10.80	10.84	10.45	10.56	10.56	-1.68%	1,780,500
Apr 16, 2025	10.72	10.89	10.56	10.74	10.74	0.19%	2,973,200
Apr 15, 2025	10.64	10.96	10.61	10.72	10.72	1.23%	2,925,638
Apr 14, 2025	10.40	10.76	10.35	10.59	10.59	3.52%	2,586,308
Apr 11, 2025	9.68	10.37	9.68	10.23	10.23	7.57%	3,314,700
Apr 10, 2025	10.03	10.04	9.34	9.51	9.51	-8.56%	3,271,500
Apr 9, 2025	9.24	10.69	8.94	10.40	10.40	13.41%	6,458,816
Apr 8, 2025	10.10	10.10	9.07	9.17	9.17	-5.37%	4,334,638
Apr 7, 2025	9.27	10.06	9.09	9.69	9.69	2.00%	3,426,902
Apr 4, 2025	10.22	10.23	9.33	9.50	9.50	-10.55%	4,997,624
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