Lundin Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	12.41	12.53	12.27	12.44	12.44	4.27%	1,882,620
May 9, 2025	11.71	11.95	11.64	11.93	11.93	2.23%	1,773,210
May 8, 2025	11.73	11.73	11.32	11.67	11.67	-1.44%	2,181,600
May 7, 2025	11.78	11.91	11.66	11.84	11.84	-0.50%	2,395,700
May 6, 2025	11.57	11.92	11.50	11.90	11.90	3.57%	2,428,845
May 5, 2025	12.20	12.24	11.47	11.49	11.49	-1.54%	3,271,400
May 2, 2025	11.71	11.89	11.45	11.67	11.67	0.95%	3,201,100
May 1, 2025	11.45	11.71	11.31	11.56	11.56	2.48%	2,252,300
Apr 30, 2025	11.34	11.36	11.04	11.28	11.28	-3.67%	3,181,285
Apr 29, 2025	11.84	12.01	11.66	11.71	11.71	-0.34%	1,389,637
Apr 28, 2025	12.09	12.22	11.66	11.75	11.75	-2.49%	1,836,100
Apr 25, 2025	11.92	12.11	11.88	12.05	12.05	0.17%	2,361,300
Apr 24, 2025	11.84	12.17	11.83	12.03	12.03	2.30%	1,981,500
Apr 23, 2025	11.33	11.91	11.33	11.76	11.76	6.72%	3,774,039
Apr 22, 2025	11.06	11.13	10.87	11.02	11.02	3.38%	2,181,851
Apr 21, 2025	10.68	10.76	10.53	10.66	10.66	0.95%	2,116,233
Apr 17, 2025	10.80	10.84	10.45	10.56	10.56	-1.68%	1,780,500
Apr 16, 2025	10.72	10.89	10.56	10.74	10.74	0.19%	2,973,200
Apr 15, 2025	10.64	10.96	10.61	10.72	10.72	1.23%	2,925,638
Apr 14, 2025	10.40	10.76	10.35	10.59	10.59	3.52%	2,586,308
Apr 11, 2025	9.68	10.37	9.68	10.23	10.23	7.57%	3,314,700
Apr 10, 2025	10.03	10.04	9.34	9.51	9.51	-8.56%	3,271,500
Apr 9, 2025	9.24	10.69	8.94	10.40	10.40	13.41%	6,458,816
Apr 8, 2025	10.10	10.10	9.07	9.17	9.17	-5.37%	4,334,638
Apr 7, 2025	9.27	10.06	9.09	9.69	9.69	2.00%	3,426,902
Apr 4, 2025	10.22	10.23	9.33	9.50	9.50	-10.55%	4,997,624
Apr 3, 2025	11.21	11.29	10.58	10.62	10.62	-10.08%	3,696,713
Apr 2, 2025	11.76	11.98	11.69	11.81	11.81	-	2,057,400
Apr 1, 2025	11.86	11.90	11.58	11.81	11.81	1.29%	2,163,526
Mar 31, 2025	11.68	11.76	11.47	11.66	11.66	-2.18%	2,057,931
Mar 28, 2025	12.27	12.38	11.85	11.92	11.92	-3.64%	1,458,300
Mar 27, 2025	12.38	12.61	12.25	12.37	12.37	-1.59%	1,640,200
Mar 26, 2025	13.29	13.29	12.49	12.57	12.57	-5.35%	2,579,400
Mar 25, 2025	13.07	13.31	13.03	13.28	13.28	3.19%	2,040,426
Mar 24, 2025	12.75	12.96	12.63	12.87	12.87	3.04%	1,627,633
Mar 21, 2025	12.56	12.69	12.42	12.49	12.49	-3.03%	5,697,347
Mar 20, 2025	13.01	13.16	12.84	12.88	12.79	-2.94%	3,766,200
Mar 19, 2025	13.14	13.30	13.02	13.27	13.18	0.84%	2,416,624
Mar 18, 2025	13.07	13.19	12.96	13.16	13.07	1.39%	2,035,645
Mar 17, 2025	12.87	13.00	12.70	12.98	12.89	1.56%	2,533,820
Mar 14, 2025	12.80	12.92	12.67	12.78	12.69	1.27%	2,176,408
Mar 13, 2025	12.40	12.86	12.25	12.62	12.53	2.44%	2,731,222
Mar 12, 2025	12.72	12.79	12.22	12.32	12.23	-1.91%	3,346,200
Mar 11, 2025	12.27	12.71	12.07	12.56	12.47	1.87%	2,859,400
Mar 10, 2025	12.44	12.58	11.83	12.33	12.24	-2.45%	4,367,800
Mar 7, 2025	12.21	12.79	12.07	12.64	12.55	1.53%	3,051,100
Mar 6, 2025	11.97	12.66	11.96	12.45	12.36	2.98%	3,438,701
Mar 5, 2025	11.57	12.18	11.54	12.09	12.01	6.43%	2,378,705
Mar 4, 2025	11.07	11.51	10.92	11.36	11.28	0.80%	2,572,900
Mar 3, 2025	11.82	12.03	11.16	11.27	11.19	-2.76%	1,979,637