Lundin Mining Corporation (TSX:LUN)
14.43
+0.39 (2.78%)
Jun 5, 2025, 4:00 PM EDT
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 |