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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Lundin Mining Corporation (LUN.TO) TSX