Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,295,914
Apr 28, 2026	36.06	36.06	33.73	34.29	34.29	-6.92%	3,712,016
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%	3,089,286
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%	1,422,203
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%	2,063,667
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%	3,144,499
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%	2,531,637
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%	3,483,713
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