Lundin Mining Corporation (STO:LUMI)
Sweden
· Delayed Price · Currency is SEK 175.50
-6.10 (-3.36%)
At close: Dec 5, 2025
Lundin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 181.00 | 181.30 | 174.60 | 175.50 | 175.50 | -3.36% | 613,936 |
| Dec 4, 2025 | 179.50 | 181.80 | 177.00 | 181.60 | 181.60 | 2.48% | 560,794 |
| Dec 3, 2025 | 173.40 | 179.50 | 173.40 | 177.20 | 177.02 | 3.69% | 748,797 |
| Dec 2, 2025 | 173.60 | 175.00 | 170.90 | 170.90 | 170.72 | -1.84% | 340,797 |
| Dec 1, 2025 | 176.00 | 179.50 | 172.10 | 174.10 | 173.92 | -1.36% | 529,371 |
| Nov 28, 2025 | 172.60 | 177.20 | 172.00 | 176.50 | 176.32 | 2.74% | 618,587 |
| Nov 27, 2025 | 172.30 | 173.00 | 170.20 | 171.80 | 171.62 | -0.29% | 344,372 |
| Nov 26, 2025 | 171.00 | 174.30 | 170.00 | 172.30 | 172.12 | 1.71% | 619,211 |
| Nov 25, 2025 | 171.30 | 172.90 | 169.10 | 169.40 | 169.22 | 0.47% | 357,985 |
| Nov 24, 2025 | 165.60 | 169.90 | 165.60 | 168.60 | 168.42 | 3.37% | 491,540 |
| Nov 21, 2025 | 165.00 | 165.00 | 160.10 | 163.10 | 162.93 | -5.78% | 832,115 |
| Nov 20, 2025 | 175.70 | 178.00 | 173.00 | 173.10 | 172.92 | -0.06% | 720,204 |
| Nov 19, 2025 | 167.90 | 176.80 | 166.00 | 173.20 | 173.02 | 3.16% | 576,551 |
| Nov 18, 2025 | 168.80 | 171.50 | 166.30 | 167.90 | 167.72 | -2.61% | 514,360 |
| Nov 17, 2025 | 173.00 | 173.30 | 169.50 | 172.40 | 172.22 | -0.69% | 310,845 |
| Nov 14, 2025 | 168.30 | 174.30 | 165.40 | 173.60 | 173.42 | 2.12% | 674,464 |
| Nov 13, 2025 | 177.50 | 179.30 | 168.50 | 170.00 | 169.82 | -2.86% | 822,718 |
| Nov 12, 2025 | 171.50 | 176.20 | 171.10 | 175.00 | 174.82 | 2.34% | 436,248 |
| Nov 11, 2025 | 173.80 | 175.70 | 169.80 | 171.00 | 170.82 | -1.38% | 578,117 |
| Nov 10, 2025 | 170.30 | 176.30 | 170.30 | 173.40 | 173.22 | 3.83% | 696,641 |
| Nov 7, 2025 | 168.30 | 170.60 | 164.30 | 167.00 | 166.83 | -0.71% | 736,271 |
| Nov 6, 2025 | 158.60 | 169.30 | 158.40 | 168.20 | 168.02 | 10.59% | 1,607,495 |
| Nov 5, 2025 | 147.60 | 153.00 | 146.60 | 152.10 | 151.94 | 1.81% | 527,002 |
| Nov 4, 2025 | 147.50 | 150.00 | 145.60 | 149.40 | 149.24 | -0.07% | 578,022 |
| Nov 3, 2025 | 152.60 | 153.00 | 146.10 | 149.50 | 149.34 | -1.58% | 541,164 |
| Oct 31, 2025 | 152.50 | 153.60 | 151.80 | 151.90 | 151.74 | -0.33% | 135,534 |
| Oct 30, 2025 | 157.90 | 158.00 | 151.70 | 152.40 | 152.24 | -3.42% | 753,381 |
| Oct 29, 2025 | 150.00 | 158.00 | 149.90 | 157.80 | 157.64 | 5.84% | 925,322 |
| Oct 28, 2025 | 143.00 | 149.50 | 141.20 | 149.10 | 148.94 | 3.47% | 559,379 |
| Oct 27, 2025 | 141.20 | 145.50 | 141.20 | 144.10 | 143.95 | 4.04% | 623,240 |
| Oct 24, 2025 | 139.20 | 139.20 | 136.20 | 138.50 | 138.36 | -0.65% | 448,520 |
| Oct 23, 2025 | 138.30 | 141.10 | 138.30 | 139.40 | 139.25 | 2.35% | 403,850 |
| Oct 22, 2025 | 140.90 | 142.20 | 135.80 | 136.20 | 136.06 | -2.64% | 626,399 |
| Oct 21, 2025 | 146.60 | 146.60 | 138.20 | 139.90 | 139.75 | -4.64% | 847,678 |
| Oct 20, 2025 | 143.50 | 147.10 | 143.40 | 146.70 | 146.55 | 4.19% | 363,144 |
| Oct 17, 2025 | 144.20 | 144.70 | 140.50 | 140.80 | 140.65 | -3.63% | 699,447 |
| Oct 16, 2025 | 148.80 | 149.80 | 144.80 | 146.10 | 145.95 | -1.75% | 647,964 |
| Oct 15, 2025 | 148.00 | 149.20 | 146.80 | 148.70 | 148.54 | 1.92% | 421,967 |
| Oct 14, 2025 | 144.40 | 147.40 | 143.30 | 145.90 | 145.75 | -0.95% | 574,292 |
| Oct 13, 2025 | 144.90 | 148.90 | 144.90 | 147.30 | 147.15 | 2.01% | 571,416 |
| Oct 10, 2025 | 142.60 | 147.80 | 142.00 | 144.40 | 144.25 | -0.14% | 716,744 |
| Oct 9, 2025 | 149.80 | 150.30 | 144.60 | 144.60 | 144.45 | 0.14% | 1,054,410 |
| Oct 8, 2025 | 141.50 | 145.90 | 141.30 | 144.40 | 144.25 | 1.48% | 520,216 |
| Oct 7, 2025 | 142.50 | 145.30 | 141.00 | 142.30 | 142.15 | -0.97% | 514,399 |
| Oct 6, 2025 | 141.60 | 146.00 | 140.40 | 143.70 | 143.55 | 1.63% | 705,864 |
| Oct 3, 2025 | 139.60 | 141.60 | 139.30 | 141.40 | 141.25 | 2.17% | 408,126 |
| Oct 2, 2025 | 139.50 | 141.10 | 137.50 | 138.40 | 138.26 | -0.36% | 424,243 |
| Oct 1, 2025 | 138.50 | 141.90 | 137.20 | 138.90 | 138.76 | 0.51% | 683,837 |
| Sep 30, 2025 | 137.80 | 140.30 | 136.20 | 138.20 | 138.06 | 0.29% | 1,075,031 |
| Sep 29, 2025 | 134.80 | 138.80 | 134.60 | 137.80 | 137.66 | 3.53% | 761,214 |