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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.44	39.55	39.55	39.66	36.44	4.45M
February 19, 2026	34.48	35.66	35.66	35.71	34.16	2.87M
February 18, 2026	34.06	35.2	35.2	35.4	33.85	3.17M
February 17, 2026	33.37	33.98	33.98	34.02	32.46	3.25M
February 13, 2026	34.81	34.8	34.8	35.43	34.01	2.87M
February 12, 2026	35.8	35.21	35.21	36.28	34.5	4.11M
February 11, 2026	35.67	36.01	36.01	36.03	34.37	2.34M
February 10, 2026	34.31	34.42	34.42	34.5	33.6	1.78M
February 09, 2026	34.06	34.62	34.62	34.81	33.58	2.01M
February 06, 2026	33.09	33.45	33.45	33.65	32.89	2.26M
February 05, 2026	32.1	32.4	32.4	33.2	31.7	3.39M
February 04, 2026	36.45	33.02	33.02	36.76	32.45	5.14M
February 03, 2026	35.65	36.49	36.49	36.49	35.22	3.29M
February 02, 2026	33.81	34.54	34.54	34.66	33.53	3.14M
January 30, 2026	35.23	34.35	34.35	35.49	33.81	4.5M
January 29, 2026	38.17	37.16	37.16	38.85	35.57	4.31M
January 28, 2026	36.25	36.18	36.18	36.55	35.25	2.4M
January 27, 2026	35.03	35.74	35.74	35.79	34.47	2.15M
January 26, 2026	35.36	35.29	35.29	36.4	34.83	3.12M
January 23, 2026	33.24	34.08	34.08	34.13	32.78	3.91M
January 22, 2026	35.71	32.67	32.67	35.84	32.43	6.5M
January 21, 2026	36.47	36.67	36.67	37.1	36.1	3.88M
January 20, 2026	35.06	35.57	35.57	35.6	34.08	2.54M
January 19, 2026	34.9	34.81	34.81	35.15	34.17	1.03M
January 16, 2026	33.71	35.09	35.09	35.81	33.55	3.3M
January 15, 2026	33.97	34.22	34.22	34.83	33.53	2.38M
January 14, 2026	33.6	34.6	34.6	34.72	33.54	2.9M
January 13, 2026	34.13	33.36	33.36	34.13	33.18	1.93M
January 12, 2026	33.49	33.74	33.74	34.04	33.34	2.83M
January 09, 2026	31.75	32.79	32.79	33.04	31.51	2.5M
January 08, 2026	30.71	31.15	31.15	31.38	30.28	3.1M
January 07, 2026	30.87	31.11	31.11	31.35	29.92	2.33M
January 06, 2026	31.81	31.68	31.68	32.34	31.41	2.43M
January 05, 2026	30.62	31.6	31.6	32.3	30.62	2.77M
January 02, 2026	30.08	29.71	29.71	30.61	29.18	1.59M
December 31, 2025	29.49	29.5	29.5	29.82	29.24	800,019
December 30, 2025	29.56	29.49	29.49	29.79	29.27	1.81M
December 29, 2025	28.88	29.07	29.07	29.13	28.52	1.61M
December 23, 2025	29.43	29.52	29.52	29.69	29.1	1.81M
December 22, 2025	28.91	29.3	29.3	29.33	28.42	2.12M
December 19, 2025	28.1	28.3	28.3	28.73	27.7	7.39M
December 18, 2025	28.02	27.82	27.82	28.16	27.54	2.41M
December 17, 2025	28.43	27.97	27.97	28.64	27.7	2.51M
December 16, 2025	27.62	27.91	27.91	28.2	27.57	3.64M
December 15, 2025	27.66	27.74	27.74	28.04	27.33	2.75M
December 12, 2025	27.48	27.21	27.21	28.32	26.96	4.22M
December 11, 2025	26.86	27.14	27.14	27.32	26.47	2.65M
December 10, 2025	26.01	26.74	26.74	27.03	25.83	2.96M
December 09, 2025	25.26	25.61	25.61	25.65	24.81	2.15M
December 08, 2025	25.81	25.34	25.34	25.82	25.32	3.06M
December 05, 2025	26.49	25.77	25.77	26.49	25.56	3.83M
December 04, 2025	26.49	26.22	26.19	27.01	26.03	2.93M
December 03, 2025	26.37	26.8	26.8	26.89	25.85	2.45M
December 02, 2025	25.83	25.83	25.83	25.94	25.26	3.46M
December 01, 2025	26.24	25.75	25.75	26.45	25.5	1.69M
November 28, 2025	25.83	26.11	26.11	26.22	25.75	1.13M
November 27, 2025	25.7	25.67	25.67	25.73	25.27	319,110
November 26, 2025	25.72	25.63	25.63	25.86	25.35	1.6M
November 25, 2025	25.24	25.26	25.26	25.59	24.95	1.98M
November 24, 2025	24.85	25.1	25.1	25.19	24.45	4.65M

Lundin Mining Corporation (LUN.TO) TSX