Lundin Mining Corporation - LUN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.35	16.56	16.56	16.79	16.23	2.53M
September 04, 2025	16.25	16.11	16.08	16.33	15.93	1.65M
September 03, 2025	16	16.47	16.44	16.59	15.99	1.98M
September 02, 2025	15.65	15.87	15.84	15.91	15.47	1.42M
August 29, 2025	15.8	15.89	15.86	16	15.63	1.53M
August 28, 2025	15.87	15.76	15.73	15.91	15.69	1.64M
August 27, 2025	15.64	15.8	15.77	15.83	15.49	1.07M
August 26, 2025	15.8	15.82	15.79	15.98	15.67	2.71M
August 25, 2025	15.83	15.81	15.78	16	15.67	1.17M
August 22, 2025	15.39	15.69	15.69	15.79	15.21	1.39M
August 21, 2025	15	15.24	15.24	15.24	15	1.58M
August 20, 2025	15.03	15.01	15.01	15.1	14.88	1.14M
August 19, 2025	15.64	15.1	15.1	15.64	15.09	1.38M
August 18, 2025	15.65	15.44	15.44	15.67	15.37	1.8M
August 15, 2025	15.66	15.66	15.66	15.75	15.55	1.96M
August 14, 2025	15.59	15.64	15.64	15.7	15.37	1.56M
August 13, 2025	15.95	15.77	15.77	16.07	15.71	1.69M
August 12, 2025	15.6	15.84	15.84	15.86	15.47	2.06M
August 11, 2025	15.84	15.37	15.37	15.86	15.29	1.66M
August 08, 2025	15.68	15.92	15.92	15.99	15.55	2.19M
August 07, 2025	15.06	15.65	15.65	15.67	14.86	4.66M
August 06, 2025	14.5	14.16	14.16	14.5	13.93	2.27M
August 05, 2025	14.12	14.41	14.41	14.49	14.01	2.57M
August 01, 2025	13.97	13.91	13.91	14.04	13.8	2M
July 31, 2025	13.55	14.15	14.15	14.16	13.48	2.99M
July 30, 2025	13.86	13.73	13.73	14.12	13.37	4.23M
July 29, 2025	14.06	13.9	13.9	14.13	13.83	1.85M
July 28, 2025	13.82	14.1	14.1	14.12	13.63	1.73M
July 25, 2025	13.95	13.94	13.94	13.98	13.74	1.07M
July 24, 2025	14	13.98	13.98	14.17	13.88	1.91M
July 23, 2025	14.18	14.23	14.23	14.41	14.12	1.77M
July 22, 2025	13.86	13.97	13.97	14.04	13.61	2.26M
July 21, 2025	13.92	13.75	13.75	14	13.74	1.7M
July 18, 2025	13.82	13.71	13.71	13.88	13.59	1.25M
July 17, 2025	13.63	13.69	13.69	13.81	13.48	2.6M
July 16, 2025	13.78	13.64	13.64	13.8	13.38	1.91M
July 15, 2025	13.89	13.82	13.82	13.89	13.58	1.93M
July 14, 2025	13.71	13.85	13.85	13.88	13.65	1.61M
July 11, 2025	14.08	13.85	13.85	14.08	13.69	3M
July 10, 2025	14.05	14.25	14.25	14.32	13.91	2.73M
July 09, 2025	14.51	14.11	14.11	14.51	14.08	2.11M
July 08, 2025	14.76	14.5	14.5	14.85	14.24	4.17M
July 07, 2025	14.73	14.78	14.78	14.87	14.6	1.06M
July 04, 2025	14.81	14.82	14.82	14.86	14.68	465,931
July 03, 2025	15.07	14.9	14.9	15.09	14.73	1.53M
July 02, 2025	14.62	15.06	15.06	15.36	14.62	3.73M
June 30, 2025	14.54	14.32	14.32	14.54	14.2	2.54M
June 27, 2025	14.37	14.42	14.42	14.55	14.3	2.22M
June 26, 2025	14.18	14.71	14.71	14.84	14.15	2.94M
June 25, 2025	13.82	13.92	13.92	14.01	13.69	2.03M
June 24, 2025	13.89	13.85	13.85	13.98	13.64	2.91M
June 23, 2025	13.58	13.73	13.73	13.9	13.51	1.6M
June 20, 2025	14.23	13.66	13.66	14.25	13.65	4.7M
June 19, 2025	13.92	13.8	13.8	13.94	13.69	686,508
June 18, 2025	13.86	14.03	14.03	14.26	13.8	2.8M
June 17, 2025	13.99	13.8	13.8	14.07	13.74	2.2M
June 16, 2025	14.1	14.13	14.13	14.27	13.8	3.07M
June 13, 2025	13.76	13.91	13.91	14.11	13.74	3.79M
June 12, 2025	13.76	14.01	14.01	14.18	13.76	2.11M
June 11, 2025	14.06	13.89	13.89	14.21	13.83	3.03M

Lundin Mining Corporation (LUN.TO) TSX