OTC Markets OTCPK - Delayed Quote
USD
Lundin Mining Corporation (LUNMF)
20.70
-2.06
(-9.05%)
At close: 3:58:25 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.20
21.30
20.48
20.70
20.70
25,660
Oct 29, 2026
23.16
23.16
22.35
22.45
22.45
240,000
Oct 28, 2026
23.05
23.05
22.22
22.87
22.87
828,400
Oct 27, 2026
22.14
22.68
21.82
22.62
22.62
126,300
Oct 26, 2026
21.31
22.00
21.27
21.67
21.67
337,600
Oct 23, 2026
21.03
21.51
20.88
21.14
21.14
438,200
Oct 22, 2026
22.00
22.54
21.06
21.21
21.21
933,500
Oct 21, 2026
23.23
23.23
22.51
22.79
22.79
179,100
Oct 20, 2026
23.31
24.04
23.11
23.39
23.39
235,900
Oct 19, 2026
23.81
23.81
23.06
23.61
23.61
17,600
Oct 16, 2026
23.79
24.49
23.33
23.49
23.49
33,000
Oct 15, 2026
22.65
23.43
22.42
23.21
23.21
132,600
Oct 14, 2026
23.99
23.99
22.80
22.99
22.99
190,700
Oct 13, 2026
24.58
24.58
23.96
24.39
24.39
56,100
Oct 12, 2026
24.99
24.99
24.38
24.58
24.58
13,400
Oct 9, 2026
24.12
24.80
24.08
24.67
24.67
143,500
Oct 8, 2026
23.50
24.13
23.37
23.60
23.60
34,300
Oct 7, 2026
24.25
24.25
23.67
23.81
23.81
133,900
Oct 6, 2026
24.56
24.98
24.16
24.64
24.64
206,300
Oct 5, 2026
24.34
24.84
24.04
24.74
24.74
92,000
Oct 2, 2026
24.22
24.55
23.94
24.52
24.52
122,300
Oct 1, 2026
23.57
23.78
23.10
23.42
23.42
98,600
Sep 30, 2026
24.20
25.66
23.85
23.85
23.85
93,700
Sep 29, 2026
24.36
25.13
24.10
24.29
24.29
33,700
Sep 28, 2026
23.78
24.25
23.45
24.24
24.24
478,500
Sep 25, 2026
24.50
24.78
24.35
24.78
24.78
133,900
Sep 24, 2026
24.31
24.54
24.06
24.53
24.53
73,500
Sep 23, 2026
24.62
24.84
24.23
24.82
24.82
84,900
Sep 22, 2026
24.75
25.56
24.75
25.56
25.56
82,600
Sep 21, 2026
24.07
24.62
24.07
24.62
24.62
380,900
Sep 18, 2026
23.74
23.98
23.49
23.96
23.96
145,500
Sep 17, 2026
23.61
24.00
23.51
23.74
23.74
301,100
Sep 16, 2026
23.22
23.23
22.43
22.78
22.78
99,300
Sep 15, 2026
23.05
23.15
22.73
23.02
23.02
63,800
Sep 14, 2026
23.72
23.72
22.64
23.34
23.34
224,700
Sep 11, 2026
24.91
25.15
23.90
24.13
24.13
357,400
Sep 10, 2026
25.30
25.30
24.83
24.93
24.93
402,700
Sep 9, 2026
27.59
27.59
26.48
26.94
26.94
72,200
Sep 8, 2026
26.18
27.60
26.18
27.13
27.13
71,900
Sep 4, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
25.03
25.79
25.03
25.62
25.62
117,000
Sep 3, 2026
26.38
26.38
25.52
26.06
26.04
28,000
Sep 2, 2026
25.98
26.18
25.25
25.55
25.53
187,200
Sep 1, 2026
26.11
27.82
25.39
25.73
25.71
57,900
Aug 31, 2026
26.90
28.12
26.55
26.78
26.76
71,300
Aug 28, 2026
28.34
28.44
27.75
27.97
27.95
646,900
Aug 27, 2026
27.40
28.29
27.40
28.28
28.26
83,600
Aug 26, 2026
27.16
27.98
27.16
27.65
27.63
174,900
Aug 25, 2026
27.30
28.06
27.30
27.83
27.81
69,500
Aug 24, 2026
27.88
27.95
27.21
27.61
27.59
203,100
Aug 21, 2026
27.00
27.90
26.67
27.67
27.65
194,800
Aug 20, 2026
25.40
26.21
25.26
26.20
26.18
163,200
Aug 19, 2026
24.90
26.19
24.90
25.59
25.57
150,800
Aug 18, 2026
25.29
25.78
25.09
25.59
25.57
198,200
Aug 17, 2026
25.50
26.10
25.21
26.07
26.05
29,400
Aug 14, 2026
25.10
25.64
25.10
25.29
25.27
190,200
Aug 13, 2026
27.24
27.24
24.95
25.08
25.06
120,900
Aug 12, 2026
26.50
26.79
24.91
26.40
26.38
137,600
Aug 11, 2026
26.23
27.47
26.07
26.44
26.42
369,500
Aug 10, 2026
27.95
27.97
26.89
27.14
27.12
42,800
Aug 7, 2026
27.99
27.99
26.53
27.06
27.04
36,600
Aug 6, 2026
26.93
27.59
26.76
26.76
26.74
400,000
Aug 5, 2026
27.07
28.00
26.70
27.61
27.59
266,400
Aug 4, 2026
25.97
26.77
24.72
26.73
26.71
419,900
Aug 3, 2026
24.25
25.03
24.25
24.95
24.93
12,000
Jul 31, 2026
25.75
25.75
24.38
24.73
24.71
330,100
Jul 30, 2026
27.32
27.32
24.74
25.35
25.33
72,700
Jul 29, 2026
24.58
25.37
24.20
24.56
24.54
98,700
Jul 28, 2026
24.80
24.84
23.90
24.55
24.53
126,600
Jul 27, 2026
25.50
25.50
24.64
25.29
25.27
102,800
Jul 24, 2026
25.12
26.05
25.12
25.50
25.48
59,600
Jul 23, 2026
25.00
26.35
25.00
25.68
25.66
169,700
Jul 22, 2026
26.00
26.64
25.84
26.60
26.58
59,300
Jul 21, 2026
25.03
25.85
25.03
25.67
25.65
124,400
Jul 20, 2026
23.19
24.30
23.19
24.28
24.26
39,600
Jul 17, 2026
25.14
25.14
22.97
23.51
23.49
62,800
Jul 16, 2026
24.71
24.71
23.71
23.85
23.83
948,100
Jul 15, 2026
25.12
25.15
24.33
24.61
24.59
25,400
Jul 14, 2026
24.69
25.58
24.00
25.01
24.99
136,600
Jul 13, 2026
23.44
24.69
23.44
23.93
23.91
141,500
Jul 10, 2026
24.42
24.92
23.80
24.66
24.64
116,700
Jul 9, 2026
24.32
24.69
23.52
24.34
24.32
215,500
Jul 8, 2026
23.00
24.00
22.13
22.74
22.72
91,000
Jul 7, 2026
23.53
24.34
23.44
23.45
23.43
55,600
Jul 6, 2026
24.50
24.73
23.51
24.59
24.57
241,600
Jul 2, 2026
24.49
25.04
23.93
24.26
24.24
1,288,800
Jul 1, 2026
24.29
24.31
23.74
23.85
23.83
26,000
Jun 30, 2026
24.35
24.62
23.98
24.32
24.30
387,100
Jun 29, 2026
23.45
23.90
23.18
23.87
23.85
429,600
Jun 26, 2026
24.44
24.44
23.52
23.78
23.76
123,700
Jun 25, 2026
22.48
24.16
22.48
23.55
23.53
168,500
Jun 24, 2026
23.89
23.90
22.73
22.78
22.76
483,700
Jun 23, 2026
25.83
25.95
24.25
24.42
24.40
417,300
Jun 22, 2026
25.19
27.79
25.19
26.22
26.20
321,400
Jun 18, 2026
27.02
27.70
26.30
26.68
26.66
228,200
Jun 17, 2026
29.46
29.92
27.39
27.39
27.37
285,900
Jun 16, 2026
28.71
29.51
28.44
29.41
29.39
99,900
Jun 15, 2026
27.25
29.14
27.25
28.35
28.33
37,900
Jun 12, 2026
28.63
28.63
26.80
27.03
27.01
44,200
Jun 11, 2026
25.65
26.62
25.65
26.40
26.38
58,500
Jun 10, 2026
25.15
26.51
25.15
25.69
25.67
38,000
Jun 9, 2026
29.03
29.03
25.61
26.63
26.61
53,100
Jun 8, 2026
29.99
29.99
24.51
27.32
27.30
48,700
Jun 5, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
29.08
30.51
26.53
26.53
26.51
167,900
Jun 4, 2026
30.11
31.08
29.91
30.63
30.59
110,900
Jun 3, 2026
31.85
31.85
30.33
30.44
30.40
207,500
Jun 2, 2026
31.00
32.08
30.84
31.90
31.85
142,200
Jun 1, 2026
28.11
30.58
28.11
30.43
30.39
428,000
May 29, 2026
30.05
30.41
29.50
29.91
29.87
325,700
May 28, 2026
28.26
30.30
28.26
30.21
30.17
187,400
May 27, 2026
26.13
28.85
26.13
28.69
28.65
91,400
May 26, 2026
28.00
28.59
28.00
28.19
28.15
119,900
May 22, 2026
26.01
27.61
26.01
27.28
27.24
106,800
May 21, 2026
27.01
28.07
27.01
27.53
27.49
77,900
May 20, 2026
27.29
27.96
26.67
27.73
27.69
35,700
May 19, 2026
29.41
29.41
26.78
27.29
27.25
51,300
May 18, 2026
28.51
29.17
27.52
27.77
27.73
26,500
May 15, 2026
28.02
28.56
27.70
28.26
28.22
45,400
May 14, 2026
31.78
31.78
29.54
30.07
30.03
44,600
May 13, 2026
29.75
31.08
29.66
30.76
30.72
84,700
May 12, 2026
27.77
29.77
27.71
29.69
29.65
90,600
May 11, 2026
26.16
28.46
26.16
28.46
28.42
57,400
May 8, 2026
27.23
27.63
26.75
27.20
27.16
191,300
May 7, 2026
27.00
28.00
26.24
26.51
26.47
48,800
May 6, 2026
26.25
26.62
24.95
26.62
26.58
37,400
May 5, 2026
24.53
25.47
24.53
24.76
24.72
31,400
May 4, 2026
25.14
25.30
24.45
24.63
24.60
34,000
May 1, 2026
26.73
26.73
25.39
25.51
25.47
77,200
Apr 30, 2026
24.77
25.73
24.77
25.73
25.69
89,100
Apr 29, 2026
24.98
25.16
24.65
24.77
24.73
309,200
Apr 28, 2026
26.03
27.04
24.70
25.10
25.06
204,000
Apr 27, 2026
28.04
28.04
26.67
27.02
26.98
708,400
Apr 24, 2026
28.23
28.23
26.99
27.25
27.21
35,900
Apr 23, 2026
28.02
28.10
26.83
27.36
27.32
36,800
Apr 22, 2026
27.57
30.81
27.57
27.80
27.76
213,400
Apr 21, 2026
30.00
30.00
27.04
27.27
27.23
760,100
Apr 20, 2026
29.00
29.67
28.69
29.34
29.30
29,100
Apr 17, 2026
30.50
31.17
29.29
29.45
29.41
175,300
Apr 16, 2026
28.09
30.02
28.09
29.97
29.93
120,900
Apr 15, 2026
29.90
29.90
29.28
29.73
29.69
333,100
Apr 14, 2026
29.21
29.33
28.59
29.33
29.29
67,500
Apr 13, 2026
27.00
28.68
27.00
28.60
28.56
83,800
Apr 10, 2026
26.64
28.30
26.64
28.30
28.26
263,100
Apr 9, 2026
27.42
27.65
26.03
27.13
27.09
32,500
Apr 8, 2026
27.00
27.85
27.00
27.42
27.38
252,300
Apr 7, 2026
26.59
26.59
24.41
24.97
24.93
83,500
Apr 6, 2026
26.21
26.21
24.94
25.22
25.18
70,600
Apr 2, 2026
22.48
25.33
22.48
25.15
25.11
58,200
Apr 1, 2026
25.36
25.88
23.92
25.38
25.34
150,700
Mar 31, 2026
23.17
24.96
23.04
24.91
24.87
333,900
Mar 30, 2026
22.22
23.29
22.22
22.44
22.41
113,800
Mar 27, 2026
22.67
23.24
22.62
23.05
23.02
295,700
Mar 26, 2026
23.06
23.39
22.49
22.52
22.49
25,000
Mar 25, 2026
23.00
24.38
23.00
24.08
24.05
81,200
Mar 24, 2026
23.00
23.75
22.52
23.04
23.01
40,500
Mar 23, 2026
21.14
23.91
21.14
23.22
23.19
110,000
Mar 20, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
22.40
22.91
21.45
21.59
21.56
488,000
Mar 19, 2026
22.10
23.15
21.35
22.49
22.44
125,900
Mar 18, 2026
24.25
24.54
23.44
23.58
23.53
173,600
Mar 17, 2026
25.07
25.60
24.76
24.86
24.80
207,700
Mar 16, 2026
25.54
25.88
24.95
25.26
25.20
178,800
Mar 13, 2026
26.24
26.51
24.95
25.04
24.98
162,800
Mar 12, 2026
27.19
27.19
25.98
26.24
26.18
209,300
Mar 11, 2026
26.62
27.19
26.00
27.10
27.04
346,400
Mar 10, 2026
28.20
28.24
25.73
26.71
26.65
131,500
Mar 9, 2026
24.50
26.00
23.52
26.00
25.94
235,600
Mar 6, 2026
26.06
26.22
25.43
25.55
25.49
194,800
Mar 5, 2026
28.20
29.14
26.32
26.87
26.81
186,500
Mar 4, 2026
30.56
30.56
28.38
28.74
28.67
115,300
Mar 3, 2026
26.61
29.24
26.61
28.28
28.21
242,300
Mar 2, 2026
30.49
31.90
30.49
30.64
30.57
378,400
Feb 27, 2026
31.50
32.28
31.45
31.92
31.85
1,192,900
Feb 26, 2026
32.00
32.00
29.92
31.61
31.54
177,500
Feb 25, 2026
33.24
33.29
31.39
31.39
31.32
140,500
Feb 24, 2026
30.26
32.76
29.65
32.48
32.41
289,000
Feb 23, 2026
30.00
30.53
27.85
30.41
30.34
172,600
Feb 20, 2026
26.59
28.95
26.49
28.91
28.84
196,100
Feb 19, 2026
25.99
26.05
25.03
26.03
25.97
91,200
Feb 18, 2026
24.77
25.85
24.77
25.82
25.76
24,500
Feb 17, 2026
24.30
24.92
23.75
24.92
24.86
66,000
Feb 13, 2026
25.45
26.00
24.98
25.53
25.47
105,400
Feb 12, 2026
26.71
26.71
25.32
25.80
25.74
59,100
Feb 11, 2026
26.17
26.51
25.36
26.51
26.45
48,700
Feb 10, 2026
25.50
25.50
24.81
25.36
25.30
151,200
Feb 9, 2026
24.66
25.62
24.50
25.52
25.46
43,500
Feb 6, 2026
24.13
24.63
24.09
24.44
24.38
104,600
Feb 5, 2026
23.39
24.23
23.21
23.61
23.56
402,000
Feb 4, 2026
26.91
26.91
23.77
24.13
24.07
292,800
Feb 3, 2026
25.98
26.62
25.85
26.51
26.45
276,400
Feb 2, 2026
24.89
25.35
24.55
25.25
25.19
171,300
Jan 30, 2026
27.31
27.31
24.86
25.23
25.17
688,300
Jan 29, 2026
28.24
28.65
26.25
27.58
27.52
126,800
Jan 28, 2026
26.64
27.95
25.99
26.71
26.65
129,200
Jan 27, 2026
25.56
26.34
25.37
26.34
26.28
223,200
Jan 26, 2026
25.71
26.58
25.42
25.63
25.57
233,200
Jan 23, 2026
23.61
24.90
23.61
24.89
24.83
590,900
Jan 22, 2026
26.72
26.72
23.54
23.72
23.67
334,100
Jan 21, 2026
25.97
26.92
25.97
26.54
26.48
462,900
Jan 20, 2026
25.60
25.72
24.70
25.72
25.66
182,200
Jan 16, 2026
25.50
25.67
24.13
25.18
25.12
160,700
Jan 15, 2026
25.00
25.04
24.12
24.58
24.52
94,300
Jan 14, 2026
23.59
25.00
23.59
24.92
24.86
311,800
Jan 13, 2026
24.56
24.56
23.90
24.05
23.99
142,000
Jan 12, 2026
23.60
24.50
23.60
24.32
24.26
158,500
Jan 9, 2026
22.98
23.73
22.75
23.59
23.54
239,000
Jan 8, 2026
22.88
22.88
21.98
22.50
22.45
174,100
Jan 7, 2026
22.80
22.80
21.71
22.48
22.43
282,300
Jan 6, 2026
23.00
23.40
22.80
22.93
22.88
116,700
Jan 5, 2026
22.40
23.41
21.85
22.97
22.92
141,100
Jan 2, 2026
21.95
22.28
21.25
21.54
21.49
445,400
Dec 31, 2025
21.57
21.98
21.34
21.52
21.47
63,400
Dec 30, 2025
20.90
22.00
20.90
21.56
21.51
132,900
Dec 29, 2025
21.16
21.27
20.88
21.25
21.20
149,800
Dec 26, 2025
21.23
21.69
21.23
21.47
21.42
31,000
Dec 24, 2025
21.55
21.68
21.16
21.36
21.31
156,200
Dec 23, 2025
21.50
21.65
21.22
21.62
21.57
161,300
Dec 22, 2025
21.80
21.80
20.79
21.29
21.24
124,800
Dec 19, 2025
20.85
20.85
20.10
20.38
20.33
611,200
Dec 18, 2025
20.30
21.46
20.00
20.26
20.21
135,000
Dec 17, 2025
20.18
20.75
20.13
20.32
20.27
217,500
Dec 16, 2025
20.10
20.52
20.06
20.30
20.25
218,600
Dec 15, 2025
21.17
21.17
19.78
20.09
20.04
38,500
Dec 12, 2025
19.96
20.56
19.63
19.77
19.72
19,500
Dec 11, 2025
19.41
19.82
19.34
19.72
19.67
45,600
Dec 10, 2025
18.97
19.57
18.76
19.53
19.48
37,000
Dec 9, 2025
18.02
18.45
18.00
18.41
18.37
21,900
Dec 8, 2025
18.61
18.61
18.30
18.30
18.26
143,300
Dec 5, 2025
19.90
19.90
18.45
18.64
18.60
115,900
Dec 4, 2025
19.21
19.35
18.72
18.79
18.75
57,700
Dec 3, 2025
19.00
19.26
18.53
19.20
19.16
37,400
Dec 2, 2025
18.47
18.47
18.05
18.46
18.42
97,800
Dec 1, 2025
18.89
18.97
18.30
18.40
18.36
134,000
Nov 28, 2025
18.00
18.90
17.52
18.73
18.69
177,100
Nov 26, 2025
18.10
18.36
18.08
18.23
18.19
166,300
Nov 25, 2025
17.00
18.14
17.00
17.93
17.89
160,000
Nov 24, 2025
17.35
17.85
17.35
17.80
17.76
922,900
Nov 21, 2025
17.07
17.47
16.81
17.36
17.32
389,200
Nov 20, 2025
18.49
18.70
17.21
17.21
17.17
83,300
Nov 19, 2025
17.75
18.56
17.75
18.41
18.37
48,800
Nov 18, 2025
18.39
18.39
17.56
17.82
17.78
215,500
Nov 17, 2025
18.29
18.45
18.03
18.12
18.08
124,600
Nov 14, 2025
16.63
18.46
16.63
18.32
18.28
119,600
Nov 13, 2025
18.39
18.84
17.73
17.91
17.87
205,300
Nov 12, 2025
18.22
18.79
18.10
18.71
18.67
92,900
Nov 11, 2025
18.70
18.70
17.57
18.06
18.02
120,300
Nov 10, 2025
17.75
18.53
17.55
18.37
18.33
520,000
Nov 7, 2025
17.31
17.79
17.25
17.73
17.69
321,200
Nov 6, 2025
16.56
17.65
16.25
17.39
17.35
62,900
Nov 5, 2025
15.05
16.19
15.05
16.13
16.09
222,200
Nov 4, 2025
15.47
15.71
15.22
15.40
15.36
247,000
Nov 3, 2025
16.50
16.50
15.53
15.95
15.91
111,700
Oct 31, 2025
16.20
16.21
16.04
16.12
16.08
18,800
