Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	12.26	12.42	12.15	12.37	12.37	1.31%	1,015,642
Dec 30, 2024	12.34	12.38	12.18	12.21	12.21	-2.40%	1,325,019
Dec 27, 2024	12.41	12.69	12.36	12.51	12.51	0.81%	1,208,822
Dec 24, 2024	12.55	12.75	12.35	12.41	12.41	-0.48%	449,300
Dec 23, 2024	12.29	12.61	12.28	12.47	12.47	0.97%	1,796,704
Dec 20, 2024	11.85	12.44	11.85	12.35	12.35	3.52%	3,439,000
Dec 19, 2024	11.94	12.31	11.88	11.93	11.93	0.25%	3,039,948
Dec 18, 2024	12.42	12.51	11.86	11.90	11.90	-3.17%	1,783,662
Dec 17, 2024	12.35	12.51	12.14	12.29	12.29	-1.92%	2,251,546
Dec 16, 2024	12.88	12.96	12.50	12.53	12.53	-2.26%	1,394,109
Dec 13, 2024	12.96	13.05	12.72	12.82	12.82	-0.39%	1,805,200
Dec 12, 2024	13.04	13.20	12.81	12.87	12.87	-1.08%	2,337,200
Dec 11, 2024	13.36	13.48	12.89	13.01	13.01	-2.33%	3,538,300
Dec 10, 2024	13.62	13.63	13.24	13.32	13.32	-3.34%	2,425,700
Dec 9, 2024	14.35	14.43	13.66	13.78	13.78	0.29%	3,147,500
Dec 6, 2024	14.00	14.09	13.71	13.74	13.74	-2.07%	1,631,800
Dec 5, 2024	14.03	14.15	13.88	14.03	14.03	0.14%	1,359,118
Dec 4, 2024	14.07	14.10	13.87	14.01	14.01	-0.28%	1,470,613
Dec 3, 2024	13.98	14.09	13.72	14.05	14.05	2.26%	2,139,241
Dec 2, 2024	13.74	13.92	13.51	13.74	13.74	-	1,662,800
Nov 29, 2024	13.78	13.79	13.59	13.74	13.74	0.15%	1,277,635
Nov 28, 2024	13.72	13.85	13.59	13.72	13.63	-0.51%	265,500
Nov 27, 2024	13.80	14.10	13.61	13.79	13.70	0.80%	2,364,519
Nov 26, 2024	14.08	14.08	13.56	13.68	13.59	-4.27%	2,333,200
Nov 25, 2024	14.20	14.37	13.86	14.29	14.20	1.06%	5,696,145
Nov 22, 2024	14.14	14.19	13.98	14.14	14.05	0.07%	1,561,100
Nov 21, 2024	14.11	14.25	13.96	14.13	14.04	-0.42%	1,631,100
Nov 20, 2024	14.31	14.43	14.13	14.19	14.10	-0.35%	2,084,007
Nov 19, 2024	13.81	14.26	13.81	14.24	14.15	1.86%	1,589,834
Nov 18, 2024	13.65	14.01	13.43	13.98	13.89	3.02%	2,699,500
Nov 15, 2024	13.48	13.77	13.45	13.57	13.48	0.97%	2,128,300
Nov 14, 2024	13.11	13.79	12.94	13.44	13.35	3.46%	2,775,114
Nov 13, 2024	13.40	13.62	12.95	12.99	12.90	-3.42%	2,709,600
Nov 12, 2024	13.51	13.56	13.21	13.45	13.36	-1.90%	2,255,124
Nov 11, 2024	13.73	13.81	13.55	13.71	13.62	-1.30%	1,581,614
Nov 8, 2024	13.92	14.00	13.56	13.89	13.80	-3.88%	2,596,637
Nov 7, 2024	13.99	14.50	13.97	14.45	14.36	5.86%	2,124,900
Nov 6, 2024	13.28	13.75	12.84	13.65	13.56	-1.37%	2,932,400
Nov 5, 2024	13.74	13.84	13.60	13.84	13.75	1.17%	1,651,700
Nov 4, 2024	13.74	13.96	13.61	13.68	13.59	-	3,147,700
Nov 1, 2024	13.69	13.83	13.56	13.68	13.59	1.03%	1,468,800
Oct 31, 2024	13.95	13.95	13.44	13.54	13.45	-6.49%	6,140,100
Oct 30, 2024	14.62	14.80	14.29	14.48	14.39	-1.96%	2,445,814
Oct 29, 2024	14.26	15.02	14.11	14.77	14.67	4.23%	3,887,043
Oct 28, 2024	14.19	14.36	14.00	14.17	14.08	-	1,909,540
Oct 25, 2024	14.21	14.55	14.12	14.17	14.08	0.35%	1,856,600
Oct 24, 2024	14.37	14.48	13.85	14.12	14.03	-1.40%	1,126,213
Oct 23, 2024	14.29	14.39	14.02	14.32	14.23	-0.97%	1,500,329
Oct 22, 2024	14.46	14.49	14.20	14.46	14.37	0.91%	999,100
Oct 21, 2024	14.47	14.51	14.15	14.33	14.24	-0.97%	812,200
Oct 18, 2024	14.45	14.57	14.30	14.47	14.38	2.26%	1,011,300
Oct 17, 2024	14.40	14.40	14.12	14.15	14.06	-2.01%	1,271,400
Oct 16, 2024	14.13	14.46	14.13	14.44	14.35	2.70%	1,378,800
Oct 15, 2024	14.36	14.36	13.94	14.06	13.97	-3.63%	2,019,934
Oct 11, 2024	14.49	14.77	14.48	14.59	14.49	0.97%	1,677,800
Oct 10, 2024	14.15	14.55	14.15	14.45	14.36	2.05%	1,443,527
Oct 9, 2024	13.75	14.23	13.71	14.16	14.07	2.24%	1,790,400
Oct 8, 2024	13.95	13.95	13.52	13.85	13.76	-3.21%	2,167,400
Oct 7, 2024	14.31	14.50	14.21	14.31	14.22	-0.76%	1,840,025
Oct 4, 2024	14.22	14.50	14.14	14.42	14.33	3.30%	1,434,900
Oct 3, 2024	14.18	14.21	13.92	13.96	13.87	-3.52%	917,341
Oct 2, 2024	14.24	14.55	14.15	14.47	14.38	1.76%	3,417,000
Oct 1, 2024	14.30	14.31	13.81	14.22	14.13	0.35%	2,422,200
Sep 30, 2024	14.33	14.47	14.02	14.17	14.08	-2.28%	2,990,508
Sep 27, 2024	14.56	14.57	14.35	14.50	14.40	-	2,341,300
Sep 26, 2024	14.47	14.78	14.40	14.50	14.40	4.39%	3,388,100
Sep 25, 2024	13.81	13.94	13.56	13.89	13.80	0.14%	2,441,400
Sep 24, 2024	13.88	14.24	13.70	13.87	13.78	4.44%	2,977,844
Sep 23, 2024	13.14	13.41	13.08	13.28	13.19	0.99%	1,709,812
Sep 20, 2024	13.28	13.34	12.91	13.15	13.06	-1.72%	12,683,502
Sep 19, 2024	13.16	13.48	13.07	13.38	13.29	5.60%	3,513,700
Sep 18, 2024	12.61	13.08	12.46	12.67	12.59	0.88%	1,605,121
Sep 17, 2024	12.51	12.81	12.41	12.56	12.48	0.64%	2,288,800
Sep 16, 2024	12.61	12.72	12.34	12.48	12.40	-	2,365,501
Sep 13, 2024	12.23	12.55	12.23	12.48	12.40	2.97%	2,234,917
Sep 12, 2024	11.76	12.17	11.76	12.12	12.04	4.21%	2,259,716
Sep 11, 2024	11.56	11.69	11.33	11.63	11.55	1.22%	4,329,728
Sep 10, 2024	11.50	11.58	11.22	11.49	11.41	-0.35%	2,498,000
Sep 9, 2024	11.60	11.71	11.49	11.53	11.45	0.52%	3,054,100
Sep 6, 2024	12.00	12.01	11.22	11.47	11.39	-4.50%	4,702,010
Sep 5, 2024	12.38	12.45	11.90	12.01	11.93	-1.80%	2,473,600
Sep 4, 2024	12.30	12.46	12.16	12.23	12.15	-	2,805,500
Sep 3, 2024	13.45	13.46	12.17	12.23	12.15	-12.52%	5,184,500
Aug 30, 2024	13.78	14.03	13.64	13.98	13.89	1.23%	2,512,800
Aug 29, 2024	13.84	14.01	13.67	13.81	13.63	-0.14%	1,746,345
Aug 28, 2024	14.07	14.08	13.67	13.83	13.65	-3.42%	3,243,100
Aug 27, 2024	14.30	14.38	14.15	14.32	14.13	0.28%	1,879,912
Aug 26, 2024	14.00	14.40	13.95	14.28	14.09	2.29%	2,420,619
Aug 23, 2024	13.53	14.03	13.52	13.96	13.78	2.65%	2,293,900
Aug 22, 2024	13.29	13.62	13.29	13.60	13.42	0.29%	2,184,900
Aug 21, 2024	13.37	13.73	13.26	13.56	13.38	1.80%	1,714,000
Aug 20, 2024	13.27	13.70	13.16	13.32	13.15	1.14%	2,318,600
Aug 19, 2024	13.00	13.19	12.90	13.17	13.00	2.41%	1,664,000
Aug 16, 2024	12.81	12.93	12.67	12.86	12.69	-1.53%	2,181,700
Aug 15, 2024	12.70	13.20	12.66	13.06	12.89	4.48%	1,616,015
Aug 14, 2024	12.89	12.89	12.31	12.50	12.34	-0.64%	1,786,045
Aug 13, 2024	12.62	12.68	12.41	12.58	12.42	-0.71%	1,400,146
Aug 12, 2024	12.52	12.79	12.42	12.67	12.50	1.04%	1,272,200
Aug 9, 2024	12.54	12.61	12.43	12.54	12.38	0.56%	1,130,211
Aug 8, 2024	12.21	12.49	12.09	12.47	12.31	3.57%	2,171,900