Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	2,292,140
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	11.47	-1.54%	3,271,400
May 2, 2025	11.71	11.89	11.45	11.67	11.65	0.95%	3,201,100
May 1, 2025	11.45	11.71	11.31	11.56	11.54	2.48%	2,252,300
Apr 30, 2025	11.34	11.36	11.04	11.28	11.26	-3.67%	3,168,600
Apr 29, 2025	11.84	12.01	11.66	11.71	11.69	-0.34%	1,389,637
Apr 28, 2025	12.09	12.22	11.66	11.75	11.73	-2.49%	1,836,100
Apr 25, 2025	11.92	12.11	11.88	12.05	12.03	0.17%	2,361,300
Apr 24, 2025	11.84	12.17	11.83	12.03	12.01	2.30%	1,981,500
Apr 23, 2025	11.33	11.91	11.33	11.76	11.74	6.72%	3,774,039
Apr 22, 2025	11.06	11.13	10.87	11.02	11.00	3.38%	2,181,500
Apr 21, 2025	10.68	10.76	10.53	10.66	10.64	0.95%	2,116,233
Apr 17, 2025	10.80	10.84	10.45	10.56	10.54	-1.68%	1,780,500
Apr 16, 2025	10.72	10.89	10.56	10.74	10.72	0.19%	2,973,200
Apr 15, 2025	10.64	10.96	10.61	10.72	10.70	1.23%	2,925,638