Lundin Mining Corporation (TSX:LUN)
Canada · Delayed Price · Currency is CAD 21.43
+0.68 (3.28%)
Oct 27, 2025, 4:00 PM EDT
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 21.24 | 21.73 | 21.20 | 21.43 | 21.43 | 3.28% | 4,840,319 |
| Oct 24, 2025 | 20.60 | 20.80 | 20.35 | 20.75 | 20.75 | 1.37% | 1,496,900 |
| Oct 23, 2025 | 20.76 | 21.02 | 20.46 | 20.47 | 20.47 | -0.10% | 2,229,400 |
| Oct 22, 2025 | 20.67 | 20.78 | 20.09 | 20.49 | 20.49 | -1.11% | 1,901,749 |
| Oct 21, 2025 | 21.49 | 21.52 | 20.55 | 20.72 | 20.72 | -5.34% | 1,993,800 |
| Oct 20, 2025 | 21.57 | 22.02 | 21.56 | 21.89 | 21.89 | 2.53% | 2,311,900 |
| Oct 17, 2025 | 21.45 | 21.50 | 20.80 | 21.35 | 21.35 | -1.20% | 3,371,032 |
| Oct 16, 2025 | 22.16 | 22.16 | 21.46 | 21.61 | 21.61 | -1.86% | 2,195,600 |
| Oct 15, 2025 | 21.90 | 22.15 | 21.63 | 22.02 | 22.02 | 1.71% | 3,059,000 |
| Oct 14, 2025 | 21.38 | 21.74 | 21.11 | 21.65 | 21.65 | 2.70% | 3,391,800 |
| Oct 10, 2025 | 21.32 | 21.76 | 20.90 | 21.08 | 21.08 | -1.36% | 3,575,732 |
| Oct 9, 2025 | 22.12 | 22.20 | 21.03 | 21.37 | 21.37 | -1.25% | 3,054,773 |
| Oct 8, 2025 | 21.22 | 21.84 | 21.21 | 21.64 | 21.64 | 4.04% | 3,373,600 |
| Oct 7, 2025 | 21.34 | 21.55 | 20.77 | 20.80 | 20.80 | -1.38% | 1,869,320 |
| Oct 6, 2025 | 21.34 | 21.71 | 21.08 | 21.09 | 21.09 | -0.33% | 2,132,900 |
| Oct 3, 2025 | 20.97 | 21.30 | 20.78 | 21.16 | 21.16 | 2.72% | 3,963,432 |
| Oct 2, 2025 | 20.93 | 20.99 | 20.40 | 20.60 | 20.60 | -0.43% | 3,152,802 |
| Oct 1, 2025 | 20.70 | 21.11 | 20.43 | 20.69 | 20.69 | -0.34% | 2,446,500 |
| Sep 30, 2025 | 20.40 | 20.82 | 20.29 | 20.76 | 20.76 | 2.22% | 2,888,832 |
| Sep 29, 2025 | 20.12 | 20.56 | 20.12 | 20.31 | 20.31 | 2.84% | 2,990,102 |
| Sep 26, 2025 | 19.27 | 19.83 | 19.25 | 19.75 | 19.75 | 3.13% | 2,528,700 |
| Sep 25, 2025 | 18.96 | 19.44 | 18.85 | 19.15 | 19.15 | 0.21% | 3,664,538 |
| Sep 24, 2025 | 18.55 | 21.00 | 18.45 | 19.11 | 19.11 | 8.64% | 5,458,514 |
| Sep 23, 2025 | 17.34 | 17.64 | 17.34 | 17.59 | 17.59 | 1.79% | 2,368,004 |
| Sep 22, 2025 | 17.00 | 17.38 | 16.95 | 17.28 | 17.28 | 2.67% | 2,590,240 |
| Sep 19, 2025 | 16.73 | 16.94 | 16.64 | 16.83 | 16.83 | 1.69% | 9,425,600 |
| Sep 18, 2025 | 16.45 | 16.58 | 16.27 | 16.55 | 16.55 | 1.29% | 2,109,801 |
| Sep 17, 2025 | 16.55 | 16.60 | 16.19 | 16.34 | 16.34 | -2.74% | 2,923,600 |
| Sep 16, 2025 | 16.85 | 16.86 | 16.56 | 16.80 | 16.80 | 0.36% | 2,266,700 |
| Sep 15, 2025 | 16.45 | 16.84 | 16.42 | 16.74 | 16.74 | 2.14% | 1,937,800 |
| Sep 12, 2025 | 16.50 | 16.69 | 16.32 | 16.39 | 16.39 | -0.06% | 1,739,700 |
| Sep 11, 2025 | 16.42 | 16.62 | 16.37 | 16.40 | 16.40 | 0.49% | 2,162,602 |
| Sep 10, 2025 | 16.23 | 16.39 | 16.17 | 16.32 | 16.32 | 0.68% | 1,983,600 |
| Sep 9, 2025 | 16.40 | 17.10 | 16.18 | 16.21 | 16.21 | 0.25% | 3,572,216 |
| Sep 8, 2025 | 16.18 | 16.24 | 15.93 | 16.17 | 16.17 | -2.36% | 3,372,300 |
| Sep 5, 2025 | 16.35 | 16.79 | 16.23 | 16.56 | 16.56 | 2.79% | 2,529,505 |
| Sep 4, 2025 | 16.25 | 16.33 | 15.93 | 16.11 | 16.08 | -2.19% | 1,648,643 |
| Sep 3, 2025 | 16.00 | 16.59 | 15.99 | 16.47 | 16.44 | 3.78% | 1,976,100 |
| Sep 2, 2025 | 15.65 | 15.91 | 15.47 | 15.87 | 15.84 | -0.13% | 1,420,600 |
| Aug 29, 2025 | 15.80 | 16.00 | 15.63 | 15.89 | 15.86 | 0.82% | 1,527,021 |
| Aug 28, 2025 | 15.87 | 15.91 | 15.69 | 15.76 | 15.73 | -0.25% | 1,644,643 |
| Aug 27, 2025 | 15.64 | 15.83 | 15.49 | 15.80 | 15.77 | -0.13% | 1,068,900 |
| Aug 26, 2025 | 15.80 | 15.98 | 15.67 | 15.82 | 15.79 | 0.06% | 2,713,600 |
| Aug 25, 2025 | 15.83 | 16.00 | 15.67 | 15.81 | 15.78 | 0.76% | 1,169,000 |
| Aug 22, 2025 | 15.39 | 15.79 | 15.21 | 15.69 | 15.66 | 2.95% | 1,394,600 |
| Aug 21, 2025 | 15.00 | 15.24 | 15.00 | 15.24 | 15.21 | 1.53% | 1,579,841 |
| Aug 20, 2025 | 15.03 | 15.10 | 14.88 | 15.01 | 14.98 | -0.60% | 1,140,700 |
| Aug 19, 2025 | 15.64 | 15.64 | 15.09 | 15.10 | 15.07 | -2.20% | 1,379,900 |
| Aug 18, 2025 | 15.65 | 15.67 | 15.37 | 15.44 | 15.41 | -1.40% | 1,800,302 |
| Aug 15, 2025 | 15.66 | 15.75 | 15.55 | 15.66 | 15.63 | 0.13% | 1,961,600 |