Lundin Mining Corporation (TSX:LUN)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202521.2421.7321.2021.4321.433.28%4,840,319
Oct 24, 202520.6020.8020.3520.7520.751.37%1,496,900
Oct 23, 202520.7621.0220.4620.4720.47-0.10%2,229,400
Oct 22, 202520.6720.7820.0920.4920.49-1.11%1,901,749
Oct 21, 202521.4921.5220.5520.7220.72-5.34%1,993,800
Oct 20, 202521.5722.0221.5621.8921.892.53%2,311,900
Oct 17, 202521.4521.5020.8021.3521.35-1.20%3,371,032
Oct 16, 202522.1622.1621.4621.6121.61-1.86%2,195,600
Oct 15, 202521.9022.1521.6322.0222.021.71%3,059,000
Oct 14, 202521.3821.7421.1121.6521.652.70%3,391,800
Oct 10, 202521.3221.7620.9021.0821.08-1.36%3,575,732
Oct 9, 202522.1222.2021.0321.3721.37-1.25%3,054,773
Oct 8, 202521.2221.8421.2121.6421.644.04%3,373,600
Oct 7, 202521.3421.5520.7720.8020.80-1.38%1,869,320
Oct 6, 202521.3421.7121.0821.0921.09-0.33%2,132,900
Oct 3, 202520.9721.3020.7821.1621.162.72%3,963,432
Oct 2, 202520.9320.9920.4020.6020.60-0.43%3,152,802
Oct 1, 202520.7021.1120.4320.6920.69-0.34%2,446,500
Sep 30, 202520.4020.8220.2920.7620.762.22%2,888,832
Sep 29, 202520.1220.5620.1220.3120.312.84%2,990,102
Sep 26, 202519.2719.8319.2519.7519.753.13%2,528,700
Sep 25, 202518.9619.4418.8519.1519.150.21%3,664,538
Sep 24, 202518.5521.0018.4519.1119.118.64%5,458,514
Sep 23, 202517.3417.6417.3417.5917.591.79%2,368,004
Sep 22, 202517.0017.3816.9517.2817.282.67%2,590,240
Sep 19, 202516.7316.9416.6416.8316.831.69%9,425,600
Sep 18, 202516.4516.5816.2716.5516.551.29%2,109,801
Sep 17, 202516.5516.6016.1916.3416.34-2.74%2,923,600
Sep 16, 202516.8516.8616.5616.8016.800.36%2,266,700
Sep 15, 202516.4516.8416.4216.7416.742.14%1,937,800
Sep 12, 202516.5016.6916.3216.3916.39-0.06%1,739,700
Sep 11, 202516.4216.6216.3716.4016.400.49%2,162,602
Sep 10, 202516.2316.3916.1716.3216.320.68%1,983,600
Sep 9, 202516.4017.1016.1816.2116.210.25%3,572,216
Sep 8, 202516.1816.2415.9316.1716.17-2.36%3,372,300
Sep 5, 202516.3516.7916.2316.5616.562.79%2,529,505
Sep 4, 202516.2516.3315.9316.1116.08-2.19%1,648,643
Sep 3, 202516.0016.5915.9916.4716.443.78%1,976,100
Sep 2, 202515.6515.9115.4715.8715.84-0.13%1,420,600
Aug 29, 202515.8016.0015.6315.8915.860.82%1,527,021
Aug 28, 202515.8715.9115.6915.7615.73-0.25%1,644,643
Aug 27, 202515.6415.8315.4915.8015.77-0.13%1,068,900
Aug 26, 202515.8015.9815.6715.8215.790.06%2,713,600
Aug 25, 202515.8316.0015.6715.8115.780.76%1,169,000
Aug 22, 202515.3915.7915.2115.6915.662.95%1,394,600
Aug 21, 202515.0015.2415.0015.2415.211.53%1,579,841
Aug 20, 202515.0315.1014.8815.0114.98-0.60%1,140,700
Aug 19, 202515.6415.6415.0915.1015.07-2.20%1,379,900
Aug 18, 202515.6515.6715.3715.4415.41-1.40%1,800,302
Aug 15, 202515.6615.7515.5515.6615.630.13%1,961,600