Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	39.00	39.61	38.96	39.58	-	4.57%	189,085
May 22, 2026	38.24	38.64	37.57	37.85	37.85	0.05%	1,715,298
May 21, 2026	37.44	38.70	36.98	37.83	37.83	-0.32%	1,977,392
May 20, 2026	38.00	38.55	36.72	37.95	37.95	1.39%	2,360,344
May 19, 2026	37.90	38.07	36.61	37.43	37.43	-3.16%	4,048,055
May 15, 2026	39.18	39.44	38.05	38.65	38.65	-6.57%	4,104,164
May 14, 2026	41.80	41.85	40.40	41.37	41.37	-1.55%	1,705,600
May 13, 2026	40.68	42.75	40.62	42.02	42.02	3.37%	3,130,788
May 12, 2026	38.10	40.79	37.92	40.65	40.65	4.93%	2,795,493
May 11, 2026	37.69	38.94	37.69	38.74	38.74	4.25%	3,599,479
May 8, 2026	37.02	38.00	36.55	37.16	37.16	2.94%	2,924,725
May 7, 2026	38.59	38.59	35.61	36.10	36.10	-0.66%	3,881,830
May 6, 2026	35.44	36.43	35.34	36.34	36.34	7.67%	3,381,580
May 5, 2026	34.49	34.94	33.49	33.75	33.75	0.48%	2,105,875
May 4, 2026	34.34	34.48	33.25	33.59	33.59	-3.20%	3,573,586
May 1, 2026	34.70	35.12	34.42	34.70	34.70	-0.46%	2,003,749
Apr 30, 2026	34.49	35.72	34.30	34.86	34.86	2.92%	8,810,778
Apr 29, 2026	34.25	34.50	33.67	33.87	33.87	-1.22%	2,350,096
Apr 28, 2026	36.06	36.06	33.73	34.29	34.29	-6.92%	3,757,116
Apr 27, 2026	37.19	37.20	36.16	36.84	36.84	-0.97%	2,608,305
Apr 24, 2026	37.67	37.68	36.76	37.20	37.20	-0.88%	2,148,061
Apr 23, 2026	37.80	38.50	36.69	37.53	37.53	-0.69%	3,134,003
Apr 22, 2026	38.30	38.50	37.69	37.79	37.79	1.18%	2,784,329
Apr 21, 2026	39.57	39.57	36.95	37.35	37.35	-6.69%	2,916,881
Apr 20, 2026	39.91	40.24	39.13	40.03	40.03	-0.72%	1,441,403
Apr 17, 2026	41.94	42.58	40.05	40.32	40.32	-1.68%	2,802,522
Apr 16, 2026	40.99	41.23	39.91	41.01	41.01	0.12%	2,069,167
Apr 15, 2026	40.64	41.12	40.07	40.96	40.96	1.11%	2,444,411
Apr 14, 2026	40.18	40.54	39.24	40.51	40.51	2.61%	2,220,305
Apr 13, 2026	38.61	39.59	38.59	39.48	39.48	0.71%	1,547,048
Apr 10, 2026	38.59	39.28	38.29	39.20	39.20	3.95%	1,934,410
Apr 9, 2026	37.39	38.34	37.25	37.71	37.71	-0.66%	1,692,068
Apr 8, 2026	38.02	38.77	37.39	37.96	37.96	7.90%	3,154,599
Apr 7, 2026	34.81	35.18	33.90	35.18	35.18	0.29%	1,870,692
Apr 6, 2026	34.84	35.65	34.65	35.08	35.08	0.11%	697,680
Apr 2, 2026	33.65	35.37	33.01	35.04	35.04	-0.28%	1,594,104
Apr 1, 2026	35.28	35.94	34.65	35.14	35.14	1.30%	3,216,898
Mar 31, 2026	32.27	34.74	32.01	34.69	34.69	10.72%	3,449,071
Mar 30, 2026	32.56	32.59	31.03	31.33	31.33	-2.22%	1,831,976
Mar 27, 2026	31.42	32.34	31.29	32.04	32.04	2.63%	2,345,567
Mar 26, 2026	31.90	32.38	31.14	31.22	31.22	-6.16%	2,107,277
Mar 25, 2026	33.26	33.68	32.78	33.27	33.27	4.66%	2,532,637
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%	3,486,313
Mar 20, 2026	30.67	31.19	29.36	29.43	29.43	-4.49%	7,201,339
Mar 19, 2026	30.50	31.22	29.25	30.84	30.81	-4.87%	4,116,549
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