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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.26	24.91	24.91	25.02	24.21	2.57M
November 06, 2025	23.8	24.5	24.5	24.93	23.8	4.19M
November 05, 2025	21.76	22.69	22.69	22.87	21.76	2.33M
November 04, 2025	21.81	21.69	21.69	22.17	21.42	2.07M
November 03, 2025	22.46	22.44	22.44	22.46	21.68	2.63M
October 31, 2025	22.89	22.56	22.56	22.99	22.42	5.05M
October 30, 2025	23.01	22.68	22.68	23.11	22.44	3.37M
October 29, 2025	22.45	23.47	23.47	24.03	22.36	3.81M
October 28, 2025	21.27	22.04	22.04	22.31	21.22	3.27M
October 27, 2025	21.24	21.43	21.43	21.73	21.2	4.84M
October 24, 2025	20.6	20.75	20.75	20.8	20.35	1.5M
October 23, 2025	20.76	20.47	20.47	21.02	20.46	2.23M
October 22, 2025	20.67	20.49	20.49	20.78	20.09	1.9M
October 21, 2025	21.49	20.72	20.72	21.52	20.55	1.99M
October 20, 2025	21.57	21.89	21.89	22.02	21.56	2.31M
October 17, 2025	21.45	21.35	21.35	21.5	20.8	3.37M
October 16, 2025	22.16	21.61	21.61	22.16	21.46	2.2M
October 15, 2025	21.9	22.02	22.02	22.15	21.63	3.06M
October 14, 2025	21.38	21.65	21.65	21.74	21.11	3.39M
October 10, 2025	21.32	21.08	21.08	21.76	20.9	3.58M
October 09, 2025	22.12	21.37	21.37	22.2	21.03	3.05M
October 08, 2025	21.22	21.64	21.64	21.84	21.21	3.37M
October 07, 2025	21.34	20.8	20.8	21.55	20.77	1.87M
October 06, 2025	21.34	21.09	21.09	21.71	21.08	2.13M
October 03, 2025	20.97	21.16	21.16	21.3	20.78	3.96M
October 02, 2025	20.93	20.6	20.6	20.99	20.4	3.15M
October 01, 2025	20.7	20.69	20.69	21.11	20.43	2.45M
September 30, 2025	20.4	20.76	20.76	20.82	20.29	2.89M
September 29, 2025	20.12	20.31	20.31	20.56	20.12	2.99M
September 26, 2025	19.27	19.75	19.75	19.83	19.25	2.53M
September 25, 2025	18.96	19.15	19.15	19.44	18.85	3.66M
September 24, 2025	18.55	19.11	19.11	21	18.45	5.46M
September 23, 2025	17.34	17.59	17.59	17.64	17.34	2.37M
September 22, 2025	17	17.28	17.28	17.38	16.95	2.59M
September 19, 2025	16.73	16.83	16.83	16.94	16.64	9.43M
September 18, 2025	16.45	16.55	16.55	16.58	16.27	2.11M
September 17, 2025	16.55	16.34	16.34	16.6	16.19	2.92M
September 16, 2025	16.85	16.8	16.8	16.86	16.56	2.27M
September 15, 2025	16.45	16.74	16.74	16.84	16.42	1.94M
September 12, 2025	16.5	16.39	16.39	16.69	16.32	1.74M
September 11, 2025	16.42	16.4	16.4	16.62	16.37	2.16M
September 10, 2025	16.23	16.32	16.32	16.39	16.17	1.98M
September 09, 2025	16.4	16.21	16.21	17.1	16.18	3.57M
September 08, 2025	16.18	16.17	16.17	16.24	15.93	3.37M
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

Lundin Mining Corporation (LUN.TO) TSX