Lundin Mining Corporation (LUNMF)
OTC: LUNMF
· Real-Time Price · USD
11.62
-0.29 (-2.46%)
At close: Sep 04, 2025, 3:56 PM
LUNMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 11.61 | 12.02 | 11.61 | 11.91 | 11.91 | 3.30% | 74,270 |
| Sep 2, 2025 | 11.38 | 11.53 | 11.21 | 11.53 | 11.53 | -0.26% | 203,200 |
| Aug 29, 2025 | 11.54 | 11.62 | 11.39 | 11.56 | 11.56 | 0.87% | 219,800 |
| Aug 28, 2025 | 11.52 | 11.55 | 11.42 | 11.46 | 11.46 | 0.00% | 76,900 |
| Aug 27, 2025 | 11.30 | 11.46 | 11.29 | 11.46 | 11.46 | 0.00% | 19,625 |
| Aug 26, 2025 | 11.45 | 11.60 | 11.36 | 11.46 | 11.46 | 0.35% | 186,526 |
| Aug 25, 2025 | 11.50 | 11.56 | 11.38 | 11.42 | 11.42 | 0.62% | 198,500 |
| Aug 22, 2025 | 11.07 | 11.40 | 10.97 | 11.35 | 11.35 | 3.65% | 209,300 |
| Aug 21, 2025 | 10.83 | 10.95 | 10.83 | 10.95 | 10.95 | 1.20% | 297,845 |
| Aug 20, 2025 | 10.85 | 10.85 | 10.78 | 10.82 | 10.82 | -1.01% | 212,233 |
| Aug 19, 2025 | 11.12 | 11.12 | 10.93 | 10.93 | 10.93 | -2.58% | 46,400 |
| Aug 18, 2025 | 11.33 | 11.34 | 11.14 | 11.22 | 11.22 | -0.97% | 252,944 |
| Aug 15, 2025 | 11.27 | 11.39 | 11.27 | 11.33 | 11.33 | 0.18% | 144,243 |
| Aug 14, 2025 | 11.34 | 11.34 | 11.16 | 11.31 | 11.31 | -1.22% | 115,114 |
| Aug 13, 2025 | 11.58 | 11.66 | 11.44 | 11.45 | 11.45 | -0.09% | 107,800 |
| Aug 12, 2025 | 11.07 | 11.50 | 11.07 | 11.46 | 11.46 | 2.78% | 185,000 |
| Aug 11, 2025 | 11.47 | 12.00 | 11.10 | 11.15 | 11.15 | -3.55% | 409,228 |
| Aug 8, 2025 | 11.40 | 11.61 | 11.34 | 11.56 | 11.56 | 1.40% | 376,839 |
| Aug 7, 2025 | 10.75 | 11.40 | 10.75 | 11.40 | 11.40 | 10.79% | 590,900 |
| Aug 6, 2025 | 10.44 | 10.54 | 10.15 | 10.29 | 10.29 | -1.63% | 192,900 |