Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	15.66	15.66	15.66	15.66	15.66	0.13%	10,300
Aug 14, 2025	15.59	15.70	15.37	15.64	15.64	-0.82%	1,560,000
Aug 13, 2025	15.95	16.07	15.71	15.77	15.77	-0.44%	1,686,800
Aug 12, 2025	15.60	15.86	15.47	15.84	15.84	3.06%	2,055,400
Aug 11, 2025	15.84	15.86	15.29	15.37	15.37	-3.45%	1,658,700
Aug 8, 2025	15.68	15.99	15.55	15.92	15.92	1.73%	2,186,200
Aug 7, 2025	15.06	15.67	14.86	15.65	15.65	10.52%	4,655,800
Aug 6, 2025	14.50	14.50	13.93	14.16	14.16	-1.73%	2,274,940
Aug 5, 2025	14.12	14.49	14.01	14.41	14.41	3.59%	2,566,441
Aug 1, 2025	13.97	14.04	13.80	13.91	13.91	-1.70%	2,000,660
Jul 31, 2025	13.55	14.16	13.48	14.15	14.15	3.06%	2,993,406
Jul 30, 2025	13.86	14.12	13.37	13.73	13.73	-1.22%	4,232,004
Jul 29, 2025	14.06	14.13	13.83	13.90	13.90	-1.42%	1,845,722
Jul 28, 2025	13.82	14.12	13.63	14.10	14.10	1.15%	1,733,700
Jul 25, 2025	13.95	13.98	13.74	13.94	13.94	-0.29%	1,072,800
Jul 24, 2025	14.00	14.17	13.88	13.98	13.98	-1.76%	1,908,901
Jul 23, 2025	14.18	14.41	14.12	14.23	14.23	1.86%	1,767,925
Jul 22, 2025	13.86	14.04	13.61	13.97	13.97	1.60%	2,259,507
Jul 21, 2025	13.92	14.00	13.74	13.75	13.75	0.29%	1,696,234
Jul 18, 2025	13.82	13.88	13.59	13.71	13.71	0.15%	1,247,924
Jul 17, 2025	13.63	13.81	13.48	13.69	13.69	0.37%	2,595,916
Jul 16, 2025	13.78	13.80	13.38	13.64	13.64	-1.30%	1,910,300
Jul 15, 2025	13.89	13.89	13.58	13.82	13.82	-0.22%	1,934,400
Jul 14, 2025	13.71	13.88	13.65	13.85	13.85	-	1,608,537
Jul 11, 2025	14.08	14.08	13.69	13.85	13.85	-2.81%	3,004,200
Jul 10, 2025	14.05	14.32	13.91	14.25	14.25	0.99%	2,726,720
Jul 9, 2025	14.51	14.51	14.08	14.11	14.11	-2.69%	2,113,723
Jul 8, 2025	14.76	14.85	14.24	14.50	14.50	-1.89%	4,167,912
Jul 7, 2025	14.73	14.87	14.60	14.78	14.78	-0.27%	1,064,319
Jul 4, 2025	14.81	14.86	14.68	14.82	14.82	-0.54%	465,931
Jul 3, 2025	15.07	15.09	14.73	14.90	14.90	-1.06%	1,530,900
Jul 2, 2025	14.62	15.36	14.62	15.06	15.06	5.17%	3,729,400
Jun 30, 2025	14.54	14.54	14.20	14.32	14.32	-0.69%	2,539,641
Jun 27, 2025	14.37	14.55	14.30	14.42	14.42	-1.97%	2,220,100
Jun 26, 2025	14.18	14.84	14.15	14.71	14.71	5.68%	2,942,800
Jun 25, 2025	13.82	14.01	13.69	13.92	13.92	0.51%	2,034,842
Jun 24, 2025	13.89	13.98	13.64	13.85	13.85	0.87%	2,906,005
Jun 23, 2025	13.58	13.90	13.51	13.73	13.73	0.51%	1,601,449
Jun 20, 2025	14.23	14.25	13.65	13.66	13.66	-1.01%	4,695,413
Jun 19, 2025	13.92	13.94	13.69	13.80	13.80	-1.64%	686,508
Jun 18, 2025	13.86	14.26	13.80	14.03	14.03	1.67%	2,801,107
Jun 17, 2025	13.99	14.07	13.74	13.80	13.80	-2.34%	2,204,700
Jun 16, 2025	14.10	14.27	13.80	14.13	14.13	1.58%	3,065,800
Jun 13, 2025	13.76	14.11	13.74	13.91	13.91	-0.71%	3,789,248
Jun 12, 2025	13.76	14.18	13.76	14.01	14.01	0.86%	2,112,700
Jun 11, 2025	14.06	14.21	13.83	13.89	13.89	-2.25%	3,033,518
Jun 10, 2025	14.36	14.40	14.08	14.21	14.21	-1.11%	2,595,431
Jun 9, 2025	14.45	14.51	14.25	14.37	14.37	-0.55%	2,046,636
Jun 6, 2025	14.49	14.67	14.31	14.45	14.45	0.14%	2,515,600
Jun 5, 2025	14.21	14.50	14.15	14.43	14.43	2.78%	3,144,000