Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	39.50	40.01	38.50	38.72	38.72	-7.35%	4,545,362
Mar 2, 2026	43.02	43.02	41.79	41.79	41.79	-3.84%	2,472,943
Feb 27, 2026	42.74	44.07	42.74	43.46	43.46	0.35%	4,542,867
Feb 26, 2026	42.36	43.31	40.97	43.31	43.31	0.91%	2,847,245
Feb 25, 2026	45.29	45.74	42.85	42.92	42.92	-3.36%	3,303,617
Feb 24, 2026	41.52	44.94	41.52	44.41	44.41	6.68%	3,228,442
Feb 23, 2026	39.50	41.84	39.50	41.63	41.63	5.26%	4,210,024
Feb 20, 2026	36.44	39.66	36.44	39.55	39.55	10.91%	4,457,569
Feb 19, 2026	34.48	35.71	34.16	35.66	35.66	1.31%	2,774,856
Feb 18, 2026	34.06	35.40	33.85	35.20	35.20	3.59%	3,172,624
Feb 17, 2026	33.37	34.02	32.46	33.98	33.98	-2.36%	3,254,204
Feb 13, 2026	34.81	35.43	34.01	34.80	34.80	-1.16%	2,845,036
Feb 12, 2026	35.80	36.28	34.50	35.21	35.21	-2.22%	4,068,717
Feb 11, 2026	35.67	36.03	34.37	36.01	36.01	4.62%	2,343,090
Feb 10, 2026	34.31	34.50	33.60	34.42	34.42	-0.58%	1,780,407
Feb 9, 2026	34.06	34.81	33.58	34.62	34.62	3.50%	1,928,233
Feb 6, 2026	33.09	33.65	32.89	33.45	33.45	3.24%	2,229,093
Feb 5, 2026	32.10	33.20	31.70	32.40	32.40	-1.88%	3,304,497
Feb 4, 2026	36.45	36.76	32.45	33.02	33.02	-9.51%	5,137,114
Feb 3, 2026	35.65	36.49	35.22	36.49	36.49	5.65%	3,286,636
Feb 2, 2026	33.81	34.66	33.53	34.54	34.54	0.55%	3,141,831
Jan 30, 2026	35.23	35.49	33.81	34.35	34.35	-7.56%	4,504,028
Jan 29, 2026	38.17	38.85	35.57	37.16	37.16	2.71%	4,304,005
Jan 28, 2026	36.25	36.55	35.25	36.18	36.18	1.23%	2,395,138
Jan 27, 2026	35.03	35.79	34.47	35.74	35.74	1.28%	2,147,116
Jan 26, 2026	35.36	36.40	34.83	35.29	35.29	3.55%	3,116,066
Jan 23, 2026	33.24	34.13	32.78	34.08	34.08	4.32%	3,909,183
Jan 22, 2026	35.71	35.84	32.43	32.67	32.67	-10.91%	6,502,329
Jan 21, 2026	36.47	37.10	36.10	36.67	36.67	3.09%	3,883,991
Jan 20, 2026	35.06	35.60	34.08	35.57	35.57	2.18%	2,541,937
Jan 19, 2026	34.90	35.15	34.17	34.81	34.81	-0.80%	1,032,926
Jan 16, 2026	33.71	35.81	33.55	35.09	35.09	2.54%	3,303,398
Jan 15, 2026	33.97	34.83	33.53	34.22	34.22	-1.10%	2,400,120
Jan 14, 2026	33.60	34.72	33.54	34.60	34.60	3.72%	2,899,396
Jan 13, 2026	34.13	34.13	33.18	33.36	33.36	-1.13%	1,929,129
Jan 12, 2026	33.49	34.04	33.34	33.74	33.74	2.90%	2,828,562
Jan 9, 2026	31.75	33.04	31.51	32.79	32.79	5.26%	2,502,446
Jan 8, 2026	30.71	31.38	30.28	31.15	31.15	0.13%	3,095,299
Jan 7, 2026	30.87	31.35	29.92	31.11	31.11	-1.80%	2,317,596
Jan 6, 2026	31.81	32.34	31.41	31.68	31.68	0.25%	2,425,411
Jan 5, 2026	30.62	32.30	30.62	31.60	31.60	6.36%	2,767,814
Jan 2, 2026	30.08	30.61	29.18	29.71	29.71	0.71%	1,585,276
Dec 31, 2025	29.49	29.82	29.24	29.50	29.50	0.03%	800,019
Dec 30, 2025	29.56	29.79	29.27	29.49	29.49	1.44%	1,814,085
Dec 29, 2025	28.88	29.13	28.52	29.07	29.07	-0.38%	1,614,598
Dec 24, 2025	29.72	29.73	28.91	29.18	29.18	-1.15%	612,185
Dec 23, 2025	29.43	29.69	29.10	29.52	29.52	0.75%	1,809,616
Dec 22, 2025	28.91	29.33	28.42	29.30	29.30	3.53%	2,122,438
Dec 19, 2025	28.10	28.73	27.70	28.30	28.30	1.73%	7,386,779
Dec 18, 2025	28.02	28.16	27.54	27.82	27.82	-0.54%	2,414,486