Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	31.23	32.06	30.87	31.79	31.79	-0.41%	1,941,760
Mar 23, 2026	30.45	32.74	30.45	31.92	31.92	8.46%	3,483,713
Mar 20, 2026	30.67	31.19	29.36	29.43	29.43	-4.57%	7,201,339
Mar 19, 2026	30.50	31.22	29.25	30.84	30.81	-4.87%	4,091,149
Mar 18, 2026	33.15	33.60	32.13	32.42	32.39	-5.07%	2,607,838
Mar 17, 2026	34.50	35.28	33.75	34.15	34.12	-1.04%	2,316,182
Mar 16, 2026	34.94	35.40	34.09	34.51	34.48	0.26%	2,466,235
Mar 13, 2026	35.69	36.32	34.20	34.42	34.39	-3.94%	2,703,070
Mar 12, 2026	36.74	36.74	35.41	35.83	35.80	-2.48%	3,078,779
Mar 11, 2026	36.15	36.97	35.75	36.74	36.71	1.07%	2,450,210
Mar 10, 2026	35.68	37.35	35.60	36.35	36.32	3.06%	2,481,227
Mar 9, 2026	32.73	35.38	31.92	35.27	35.24	1.55%	4,572,431
Mar 6, 2026	35.24	35.79	34.63	34.73	34.70	-5.37%	3,048,606
Mar 5, 2026	38.18	38.43	36.01	36.70	36.67	-6.35%	2,506,471
Mar 4, 2026	39.80	39.93	38.78	39.19	39.16	1.21%	2,567,115
Mar 3, 2026	39.50	40.01	38.50	38.72	38.69	-7.35%	4,545,362
Mar 2, 2026	43.02	43.02	41.79	41.79	41.75	-3.84%	2,484,543
Feb 27, 2026	42.74	44.07	42.74	43.46	43.42	0.35%	4,557,967
Feb 26, 2026	42.36	43.31	40.97	43.31	43.27	0.91%	2,847,245
Feb 25, 2026	45.29	45.74	42.85	42.92	42.88	-3.36%	3,329,717
Feb 24, 2026	41.52	44.94	41.52	44.41	44.37	6.68%	3,232,542
Feb 23, 2026	39.50	41.84	39.50	41.63	41.59	5.26%	4,210,024
Feb 20, 2026	36.44	39.66	36.44	39.55	39.51	10.91%	4,457,569
Feb 19, 2026	34.48	35.71	34.16	35.66	35.63	1.31%	2,867,356
Feb 18, 2026	34.06	35.40	33.85	35.20	35.17	3.59%	3,172,624
Feb 17, 2026	33.37	34.02	32.46	33.98	33.95	-2.36%	3,254,204
Feb 13, 2026	34.81	35.43	34.01	34.80	34.77	-1.16%	2,874,536
Feb 12, 2026	35.80	36.28	34.50	35.21	35.18	-2.22%	4,110,517
Feb 11, 2026	35.67	36.03	34.37	36.01	35.98	4.62%	2,343,090
Feb 10, 2026	34.31	34.50	33.60	34.42	34.39	-0.58%	1,783,007
Feb 9, 2026	34.06	34.81	33.58	34.62	34.59	3.50%	2,010,433
Feb 6, 2026	33.09	33.65	32.89	33.45	33.42	3.24%	2,260,693
Feb 5, 2026	32.10	33.20	31.70	32.40	32.37	-1.88%	3,388,797
Feb 4, 2026	36.45	36.76	32.45	33.02	32.99	-9.51%	5,137,114
Feb 3, 2026	35.65	36.49	35.22	36.49	36.46	5.65%	3,286,636
Feb 2, 2026	33.81	34.66	33.53	34.54	34.51	0.55%	3,141,831
Jan 30, 2026	35.23	35.49	33.81	34.35	34.32	-7.56%	4,504,028
Jan 29, 2026	38.17	38.85	35.57	37.16	37.13	2.71%	4,314,705
Jan 28, 2026	36.25	36.55	35.25	36.18	36.15	1.23%	2,395,138
Jan 27, 2026	35.03	35.79	34.47	35.74	35.71	1.28%	2,147,116
Jan 26, 2026	35.36	36.40	34.83	35.29	35.26	3.55%	3,116,866
Jan 23, 2026	33.24	34.13	32.78	34.08	34.05	4.32%	3,909,183
Jan 22, 2026	35.71	35.84	32.43	32.67	32.64	-10.91%	6,502,329
Jan 21, 2026	36.47	37.10	36.10	36.67	36.64	3.09%	3,883,991
Jan 20, 2026	35.06	35.60	34.08	35.57	35.54	2.18%	2,541,937
Jan 19, 2026	34.90	35.15	34.17	34.81	34.78	-0.80%	1,032,926
Jan 16, 2026	33.71	35.81	33.55	35.09	35.06	2.54%	3,303,398
Jan 15, 2026	33.97	34.83	33.53	34.22	34.19	-1.10%	2,400,120
Jan 14, 2026	33.60	34.72	33.54	34.60	34.57	3.72%	2,899,396
Jan 13, 2026	34.13	34.13	33.18	33.36	33.33	-1.13%	1,929,129