Lundin Mining Corporation
LUNMF · OTC
Market closed$23.51$-0.340000 (-1.43%)After hours $23.51 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 470.00 |
| July 17, 2026 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | — |
| July 17, 2026 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | — |
| July 17, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | — |
| July 17, 2026 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 2.00 |
| July 17, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | — |
| July 17, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | — |
| July 17, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | — |
| July 17, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 430.00 |
| July 17, 2026 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1.00K |
| July 17, 2026 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 1.00K |
| July 17, 2026 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | — |
| July 17, 2026 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | — |
| July 17, 2026 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | — |
| July 17, 2026 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | — |
| July 17, 2026 | $23.76 | $23.76 | $23.75 | $23.75 | $23.75 | 200.00 |
| July 17, 2026 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 100.00 |
| July 17, 2026 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 206.00 |
| July 17, 2026 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 100.00 |
| July 17, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | — |
| July 17, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | — |
| July 17, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | — |
| July 17, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 100.00 |
| July 17, 2026 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 200.00 |
| July 17, 2026 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 400.00 |
| July 17, 2026 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 500.00 |
| July 17, 2026 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | — |
| July 17, 2026 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 265.00 |
| July 17, 2026 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 832.00 |
| July 17, 2026 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 100.00 |
| July 17, 2026 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 50.00 |
| July 17, 2026 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 100.00 |
| July 17, 2026 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 100.00 |
| July 17, 2026 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 300.00 |
| July 17, 2026 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 100.00 |
| July 17, 2026 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 198.00 |
| July 17, 2026 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | — |
| July 17, 2026 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 100.00 |
| July 17, 2026 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | — |
| July 17, 2026 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 200.00 |
| July 17, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | — |
| July 17, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 100.00 |
| July 17, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 4.90K |
| July 17, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 100.00 |
| July 17, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 1.33K |
| July 17, 2026 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | — |
| July 17, 2026 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | — |
| July 17, 2026 | $23.54 | $23.55 | $23.54 | $23.55 | $23.55 | 400.00 |
| July 17, 2026 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 800.00 |
| July 17, 2026 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 121.00 |
| July 17, 2026 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | — |
| July 17, 2026 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 200.00 |
| July 17, 2026 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 173.00 |
| July 17, 2026 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 300.00 |
| July 17, 2026 | $23.73 | $23.73 | $23.71 | $23.71 | $23.71 | 500.00 |
| July 17, 2026 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 900.00 |
| July 17, 2026 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | — |
| July 17, 2026 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 300.00 |
| July 17, 2026 | $23.33 | $23.33 | $23.31 | $23.31 | $23.31 | 1.05K |
| July 17, 2026 | $22.97 | $23.00 | $22.97 | $23.00 | $23.00 | 1.20K |
| July 17, 2026 | $23.00 | $23.00 | $22.97 | $22.97 | $22.97 | — |
| July 17, 2026 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 125.00 |
| July 17, 2026 | $23.00 | $23.01 | $23.00 | $23.01 | $23.01 | 2.00K |
| July 17, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 400.00 |
| July 17, 2026 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 485.00 |
| July 17, 2026 | $25.14 | $25.14 | $23.43 | $23.43 | $23.43 | 600.00 |