Lundin Mining

LUN
🏛️ usa →
14.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 8.47 8.63 8.44 8.61 0.2M
2024-12-30 8.25 8.61 8.25 8.50 0.1M
2024-12-27 8.70 8.78 8.52 8.68 0.2M
2024-12-26 8.50 8.75 8.50 8.71 0.0M
2024-12-24 8.53 8.76 8.53 8.68 0.0M
2024-12-23 8.45 8.76 8.45 8.71 0.4M
2024-12-20 8.30 8.68 8.29 8.58 0.3M
2024-12-19 8.18 8.55 8.18 8.30 0.5M
2024-12-18 8.44 8.72 8.23 8.25 0.1M
2024-12-17 8.70 8.73 8.49 8.60 0.1M
2024-12-16 8.88 9.06 8.78 8.78 0.0M
2024-12-13 9.02 9.15 8.93 9.01 0.4M
2024-12-12 9.10 9.20 9.04 9.06 0.1M
2024-12-11 9.38 9.44 9.10 9.19 0.2M
2024-12-10 9.25 9.60 9.25 9.39 0.1M
2024-12-09 10.17 10.20 9.61 9.71 0.1M
2024-12-06 9.94 10.00 9.69 9.72 0.1M
2024-12-05 9.91 10.09 9.91 10.01 0.1M
2024-12-04 9.86 10.00 9.86 9.97 0.2M
2024-12-03 9.44 10.01 9.44 9.98 0.1M
2024-12-02 9.30 9.87 9.30 9.82 0.1M
2024-11-29 9.84 9.84 9.70 9.73 0.1M
2024-11-27 9.81 9.99 9.74 9.81 0.1M
2024-11-26 10.22 10.22 9.67 9.73 0.6M
2024-11-25 10.09 10.25 9.92 10.24 1.5M
2024-11-22 9.60 10.12 9.60 10.12 0.1M
2024-11-21 9.55 10.15 9.55 10.10 0.5M
2024-11-20 10.01 10.29 10.01 10.14 0.5M
2024-11-19 10.00 10.20 9.90 10.20 0.1M
2024-11-18 9.40 9.99 9.40 9.99 0.2M
2024-11-15 9.03 9.75 9.03 9.59 0.1M
2024-11-14 9.24 9.65 9.24 9.58 0.0M
2024-11-13 9.57 9.57 9.27 9.30 0.0M
2024-11-12 9.57 9.67 9.50 9.63 0.0M
2024-11-11 9.32 9.99 9.32 9.84 0.0M
2024-11-08 9.84 10.05 9.76 9.92 0.0M
2024-11-07 9.52 10.45 9.52 10.45 0.0M
2024-11-06 9.24 9.86 9.11 9.68 0.6M
2024-11-05 9.93 9.96 9.84 9.93 0.0M
2024-11-04 9.87 10.04 9.80 9.83 0.0M
2024-11-01 9.77 9.92 9.77 9.79 0.0M
2024-10-31 10.05 10.05 9.67 9.74 0.0M
2024-10-30 10.54 10.62 10.30 10.41 0.0M
2024-10-29 10.10 10.79 10.10 10.64 0.0M
2024-10-28 10.21 10.33 9.81 10.19 0.1M
2024-10-25 10.26 10.47 10.20 10.21 0.0M
2024-10-24 10.28 10.31 9.99 10.18 0.0M
2024-10-23 10.31 10.35 10.14 10.31 0.0M
2024-10-22 10.41 10.46 10.27 10.46 0.1M
2024-10-21 10.42 10.48 10.22 10.34 0.0M
2024-10-18 10.15 10.63 10.15 10.45 0.0M
2024-10-17 10.40 10.43 10.24 10.26 0.0M
2024-10-16 10.17 10.51 10.17 10.49 0.0M
2024-10-15 10.30 10.34 10.11 10.15 0.0M
2024-10-14 10.64 10.64 10.35 10.39 0.0M
2024-10-11 10.59 10.72 10.58 10.64 0.0M
2024-10-10 10.40 10.56 10.40 10.54 0.0M
2024-10-09 10.05 10.35 10.05 10.33 0.0M
2024-10-08 10.24 10.24 9.92 10.15 0.1M
2024-10-07 10.53 10.72 10.25 10.50 0.1M
2024-10-04 10.40 10.67 10.40 10.63 0.0M
2024-10-03 10.00 10.43 10.00 10.30 0.0M
2024-10-02 10.00 10.75 10.00 10.70 0.1M
2024-10-01 10.42 10.55 10.28 10.48 0.0M
2024-09-30 10.61 10.69 10.36 10.48 0.3M
2024-09-27 10.65 10.92 10.65 10.73 0.0M
2024-09-26 10.74 10.96 10.09 10.75 0.0M
2024-09-25 10.45 10.45 10.11 10.32 0.0M
2024-09-24 10.25 10.52 10.19 10.31 0.0M
2024-09-23 9.60 9.91 9.60 9.85 0.0M
2024-09-20 9.56 9.76 9.51 9.71 0.0M
2024-09-19 9.09 9.92 9.09 9.86 0.0M
2024-09-18 9.01 9.58 9.01 9.30 0.0M
2024-09-17 8.81 9.42 8.81 9.17 0.0M
2024-09-16 8.95 9.28 8.95 9.19 0.0M
2024-09-13 9.13 9.23 9.12 9.16 0.0M
2024-09-12 8.17 8.95 8.17 8.94 0.0M
2024-09-11 8.50 8.58 8.33 8.57 0.0M
2024-09-10 8.52 8.52 8.24 8.46 0.0M
2024-09-09 8.10 8.61 8.10 8.50 0.0M
2024-09-06 8.88 8.88 8.28 8.45 0.3M
2024-09-05 9.12 9.18 8.82 8.88 0.0M
2024-09-04 8.97 9.18 8.97 9.05 0.1M
2024-09-03 9.97 10.16 8.98 9.03 0.2M
2024-08-30 10.22 10.34 10.13 10.32 0.2M
2024-08-29 10.28 10.30 10.15 10.23 0.1M
2024-08-28 10.46 10.60 10.16 10.23 0.0M
2024-08-27 10.40 10.68 10.40 10.68 0.7M
2024-08-26 10.50 10.62 10.37 10.59 0.7M
2024-08-23 9.97 10.37 9.97 10.36 0.0M
2024-08-22 9.60 10.00 9.60 10.00 0.0M
2024-08-21 9.84 10.11 9.80 9.98 0.0M
2024-08-20 9.71 9.90 9.40 9.76 0.0M
2024-08-19 9.30 9.70 9.30 9.66 0.0M
2024-08-16 9.41 9.41 9.26 9.37 0.0M
2024-08-15 8.96 9.60 8.96 9.58 0.0M
2024-08-14 9.16 9.16 9.00 9.10 0.0M
2024-08-13 9.15 9.20 9.06 9.16 0.0M
2024-08-12 9.14 9.30 9.07 9.18 0.0M
2024-08-09 9.16 9.18 9.07 9.13 0.2M
2024-08-08 8.83 9.09 8.83 9.07 0.1M
2024-08-07 9.26 9.26 8.80 8.80 0.1M
2024-08-06 9.10 9.35 9.08 9.25 0.1M
2024-08-05 9.26 9.38 9.00 9.16 0.1M
2024-08-02 9.51 9.59 9.31 9.44 0.5M
2024-08-01 9.93 10.11 9.50 9.60 0.1M
2024-07-31 10.32 10.33 10.03 10.10 0.1M
2024-07-30 9.76 10.71 9.76 10.06 0.6M
2024-07-29 9.91 10.30 9.91 10.29 0.2M
2024-07-26 10.00 10.24 10.00 10.18 0.0M
2024-07-25 9.90 10.27 9.74 10.15 0.1M
2024-07-24 10.03 10.44 10.02 10.02 0.0M
2024-07-23 10.10 10.24 9.94 10.18 0.0M
2024-07-22 10.36 10.45 10.10 10.15 0.2M
2024-07-19 10.25 10.48 10.24 10.45 0.0M
2024-07-18 10.85 10.86 10.21 10.27 0.1M
2024-07-17 11.11 11.22 10.89 10.96 0.1M
2024-07-16 11.20 11.55 11.12 11.32 0.0M
2024-07-15 11.77 11.78 11.45 11.48 0.0M
2024-07-12 11.53 11.87 11.39 11.70 0.2M
2024-07-11 11.80 11.90 11.52 11.54 0.1M
2024-07-10 11.71 11.88 11.69 11.76 0.1M
2024-07-09 11.30 11.81 11.30 11.62 0.0M
2024-07-08 11.50 11.95 11.50 11.58 0.0M
2024-07-05 11.90 11.96 11.72 11.72 0.1M
2024-07-03 10.75 11.84 10.75 11.71 0.0M
2024-07-02 11.54 11.54 10.86 10.95 0.1M
2024-07-01 11.79 11.79 11.19 11.27 0.0M
2024-06-28 11.24 11.47 11.03 11.11 0.0M
2024-06-27 11.14 11.15 10.89 10.89 0.0M
2024-06-26 10.95 11.13 10.91 11.10 0.0M
2024-06-25 10.86 10.86 10.72 10.75 0.0M
2024-06-24 10.50 11.09 10.50 11.09 0.0M
2024-06-21 10.83 10.83 10.54 10.55 0.0M
2024-06-20 10.90 10.97 10.84 10.94 0.0M
2024-06-18 10.55 10.71 10.55 10.55 0.0M
2024-06-17 10.57 10.65 10.39 10.57 0.0M
2024-06-14 10.41 10.72 10.41 10.62 0.0M
2024-06-13 10.67 10.80 10.65 10.79 0.0M
2024-06-12 11.11 11.29 10.75 10.75 0.0M
2024-06-11 10.84 10.95 10.77 10.85 0.2M
2024-06-10 10.53 11.30 10.53 11.23 0.1M
2024-06-07 11.65 11.65 10.97 11.02 0.1M
2024-06-06 11.34 11.57 10.95 11.57 0.0M
2024-06-05 10.98 11.35 10.98 11.27 0.2M
2024-06-04 11.25 11.35 10.79 10.96 0.1M
2024-06-03 11.05 11.72 11.05 11.41 0.0M
2024-05-31 11.70 11.95 11.44 11.49 0.9M
2024-05-30 11.55 11.95 11.55 11.69 0.0M
2024-05-29 11.82 12.21 11.82 11.91 0.0M
2024-05-28 12.11 12.55 12.11 12.47 0.1M
2024-05-24 12.50 12.50 11.81 12.09 0.1M
2024-05-23 11.95 12.03 11.61 11.80 0.1M
2024-05-22 12.89 12.89 11.88 11.94 0.1M
2024-05-21 13.20 13.26 12.83 12.99 0.1M
2024-05-20 12.86 13.07 12.86 13.07 0.1M
2024-05-17 11.93 12.99 11.93 12.84 0.1M
2024-05-16 11.58 12.49 11.42 12.30 0.1M
2024-05-15 12.50 12.65 12.22 12.30 0.1M
2024-05-14 12.10 12.50 11.91 12.46 0.1M
2024-05-13 12.03 12.03 11.72 11.73 0.0M
2024-05-10 11.90 12.02 11.78 11.78 0.0M
2024-05-09 11.34 11.76 11.34 11.64 0.0M
2024-05-08 11.83 11.83 11.40 11.54 0.7M
2024-05-07 11.53 11.82 11.53 11.81 0.0M
2024-05-06 11.18 11.61 11.14 11.61 0.0M
2024-05-03 10.95 11.30 10.95 11.07 0.1M
2024-05-02 11.00 11.08 10.75 11.00 0.1M
2024-05-01 11.15 11.38 11.10 11.15 0.3M
2024-04-30 11.11 11.82 11.11 11.41 0.0M
2024-04-29 11.89 12.06 11.71 12.00 0.0M
2024-04-26 11.55 11.91 11.51 11.89 0.2M
2024-04-25 11.25 11.52 11.25 11.43 0.5M
2024-04-24 11.12 11.34 11.12 11.18 0.1M
2024-04-23 11.22 11.32 11.03 11.12 0.1M
2024-04-22 11.30 11.61 11.14 11.53 0.2M
2024-04-19 11.75 11.75 11.48 11.51 0.1M
2024-04-18 11.52 11.73 11.38 11.65 0.3M
2024-04-17 11.04 11.62 11.04 11.35 0.3M
2024-04-16 11.00 11.10 10.82 11.04 0.3M
2024-04-15 11.00 11.54 11.00 11.18 0.2M
2024-04-12 11.70 11.73 11.28 11.34 0.2M
2024-04-11 11.70 11.70 11.21 11.35 0.1M
2024-04-10 12.10 12.10 11.52 11.59 0.1M
2024-04-09 11.95 12.17 11.52 12.13 0.4M
2024-04-08 11.50 11.90 11.50 11.83 0.4M
2024-04-05 11.15 11.71 11.14 11.71 0.4M
2024-04-04 10.82 11.46 10.82 11.34 0.4M
2024-04-03 10.75 11.01 10.69 10.77 0.0M
2024-04-02 10.45 10.75 10.45 10.74 0.1M
2024-04-01 10.35 10.41 10.10 10.41 0.1M
2024-03-28 9.90 10.30 9.90 10.24 0.1M
2024-03-27 9.65 10.00 9.65 9.88 0.0M
2024-03-26 9.86 9.89 9.67 9.67 0.0M
2024-03-25 9.39 9.83 9.39 9.70 0.1M
2024-03-22 9.41 9.80 9.41 9.78 0.0M
2024-03-21 10.07 10.20 9.75 9.77 0.7M
2024-03-20 9.65 10.15 9.65 10.13 0.0M
2024-03-19 9.65 9.78 9.57 9.66 0.0M
2024-03-18 10.04 10.07 9.79 9.79 0.1M
2024-03-15 9.52 10.13 9.52 10.00 1.2M
2024-03-14 9.45 9.63 9.34 9.57 0.5M
2024-03-13 8.60 9.58 8.60 9.45 0.2M
2024-03-12 8.18 8.66 8.18 8.63 0.0M
2024-03-11 8.60 8.63 8.46 8.63 0.0M
2024-03-08 8.44 8.65 8.44 8.57 0.0M
2024-03-07 8.52 8.70 8.51 8.56 0.0M
2024-03-06 8.07 8.46 8.07 8.43 0.0M
2024-03-05 8.02 8.13 7.90 7.94 0.0M
2024-03-04 7.51 8.04 7.51 7.99 0.1M
2024-03-01 7.88 8.08 7.86 7.98 0.2M
2024-02-29 7.88 8.14 7.88 7.90 1.0M
2024-02-28 7.85 7.93 7.79 7.79 0.2M
2024-02-27 7.90 8.07 7.90 8.06 0.0M
2024-02-26 7.57 7.98 7.56 7.93 0.1M
2024-02-23 7.98 8.08 7.98 8.08 0.1M
2024-02-22 8.22 8.27 7.94 7.95 0.4M
2024-02-21 8.15 8.38 8.13 8.20 0.1M
2024-02-20 8.26 8.61 8.26 8.39 0.0M
2024-02-16 7.98 8.72 7.98 8.69 0.2M
2024-02-15 8.19 8.27 8.14 8.26 0.2M
2024-02-14 8.07 8.17 8.07 8.14 0.1M
2024-02-13 8.14 8.15 7.99 8.04 0.3M
2024-02-12 8.20 8.35 8.18 8.28 0.0M
2024-02-09 7.72 8.22 7.72 8.18 0.4M
2024-02-08 8.14 8.25 8.14 8.22 0.1M
2024-02-07 8.30 8.30 8.14 8.17 0.1M
2024-02-06 8.26 8.35 8.25 8.30 0.1M
2024-02-05 8.15 8.18 7.98 8.18 0.1M
2024-02-02 8.18 8.25 8.14 8.25 0.1M
2024-02-01 8.18 8.31 8.18 8.28 0.3M
2024-01-31 8.28 8.45 8.19 8.20 0.0M
2024-01-30 8.20 8.36 8.20 8.34 0.4M
2024-01-29 8.20 8.33 8.20 8.33 0.1M
2024-01-26 8.13 8.26 8.13 8.19 0.1M
2024-01-25 8.14 8.28 8.07 8.17 0.1M
2024-01-24 8.10 8.32 7.90 8.15 0.4M
2024-01-23 7.65 7.89 7.65 7.84 0.1M
2024-01-22 7.37 7.47 7.37 7.43 0.1M
2024-01-19 7.36 7.57 7.36 7.57 0.3M
2024-01-18 7.45 7.45 7.31 7.35 0.4M
2024-01-17 7.58 7.58 7.43 7.46 0.1M
2024-01-16 7.69 7.86 7.66 7.66 0.0M
2024-01-12 7.85 8.05 7.84 7.91 0.1M
2024-01-11 7.85 7.89 7.78 7.85 0.1M
2024-01-10 7.90 8.03 7.87 7.95 0.0M
2024-01-09 8.10 8.10 7.80 7.87 0.2M
2024-01-08 8.06 8.26 8.06 8.17 0.3M
2024-01-05 7.98 8.30 7.98 8.20 0.1M
2024-01-04 8.00 8.15 7.95 8.12 0.0M
2024-01-03 7.88 8.07 7.82 8.05 0.2M
2024-01-02 8.20 8.24 8.00 8.04 0.1M