Lundin Mining(DE:GXD)
€18.92-0.48 (-2.50%)
DE:GXD
Lundin Mining historical prices
€18.92
At close:-0.48 (-2.50%)
Lundin Mining (GXD) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.26 | 19.26 | 18.92 | 18.92 | 18.92 | -2.50% | 200 | 1.59 |
| Nov 11, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -3.22% | 0 | 0.00 |
| Nov 10, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | +6.48% | 0 | 0.00 |
| Nov 09, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | +5.70% | 0 | 0.00 |
| Nov 06, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -10.36% | 0 | 0.00 |
| Nov 05, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | +4.55% | 0 | 0.00 |
| Nov 04, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.03% | 0 | 0.00 |
| Nov 03, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.07% | 0 | 0.00 |
| Nov 02, 2026 | 18.48 | 19.22 | 18.48 | 19.22 | 19.22 | +1.40% | 585 | 4.94 |
| Oct 30, 2026 | 20.14 | 20.14 | 18.96 | 18.96 | 18.96 | -6.86% | 465 | 4.18 |
| Oct 29, 2026 | 20.74 | 20.74 | 20.35 | 20.35 | 20.35 | -0.29% | 165 | 1.52 |
| Oct 28, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | +0.69% | 0 | 0.00 |
| Oct 27, 2026 | 19.31 | 20.27 | 19.31 | 20.27 | 20.27 | +5.46% | 100 | 0.93 |
| Oct 26, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | +3.11% | 0 | 0.00 |
| Oct 23, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -7.08% | 0 | 0.00 |
| Oct 22, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -3.65% | 0 | 0.00 |
| Oct 21, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.81% | 0 | 0.00 |
| Oct 20, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.43% | 0 | 0.00 |
| Oct 19, 2026 | 21.09 | 21.09 | 21.08 | 21.08 | 21.08 | +1.10% | 50 | 0.47 |
| Oct 16, 2026 | 20.69 | 20.85 | 20.69 | 20.85 | 20.85 | +2.11% | 50 | 0.42 |
| Oct 15, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -6.07% | 0 | 0.00 |
| Oct 14, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.46% | 0 | 0.00 |
| Oct 13, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.64% | 0 | 0.00 |
| Oct 12, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.05% | 0 | 0.00 |
| Oct 09, 2026 | 21.05 | 21.99 | 21.05 | 21.99 | 21.99 | +4.17% | 237 | 1.97 |
| Oct 08, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.89% | 0 | 0.00 |
| Oct 07, 2026 | 21.84 | 21.84 | 21.30 | 21.30 | 21.30 | -2.83% | 500 | 4.30 |
| Oct 06, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | +0.50% | 0 | 0.00 |
| Oct 05, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | +4.76% | 0 | 0.00 |
| Oct 02, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.23% | 0 | 0.00 |
| Oct 01, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.86% | 0 | 0.00 |
| Sep 30, 2026 | 21.41 | 21.48 | 21.41 | 21.48 | 21.48 | +1.32% | 250 | 2.05 |
| Sep 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.12% | 0 | 0.00 |
| Sep 28, 2026 | 21.29 | 21.44 | 21.29 | 21.44 | 21.44 | -0.37% | 100 | 0.83 |
| Sep 25, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.05% | 0 | 0.00 |
| Sep 24, 2026 | 21.62 | 21.62 | 21.44 | 21.53 | 21.53 | -3.11% | 180 | 1.54 |
| Sep 23, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | +0.36% | 0 | 0.00 |
| Sep 22, 2026 | 21.48 | 22.14 | 21.48 | 22.14 | 22.14 | +6.09% | 390 | 3.51 |
| Sep 21, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | +1.11% | 0 | 0.00 |
| Sep 18, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | +0.78% | 0 | 0.00 |
| Sep 17, 2026 | 19.89 | 20.48 | 19.89 | 20.48 | 20.48 | +1.04% | 100 | 0.66 |
| Sep 16, 2026 | 20.03 | 20.27 | 20.03 | 20.27 | 20.27 | 0.00% | 20 | 0.13 |
| Sep 15, 2026 | 20.14 | 20.27 | 20.14 | 20.27 | 20.27 | +0.30% | 50 | 0.33 |
| Sep 14, 2026 | 20.78 | 20.78 | 19.96 | 20.21 | 20.21 | -6.35% | 300 | 2.05 |
| Sep 11, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -2.97% | 400 | 2.86 |
| Sep 10, 2026 | 23.37 | 23.37 | 22.24 | 22.24 | 22.24 | -6.32% | 200 | 1.43 |
| Sep 09, 2026 | 23.35 | 23.74 | 23.35 | 23.74 | 23.74 | +6.36% | 50 | 0.36 |
| Sep 08, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | +1.18% | 0 | 0.00 |
| Sep 07, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.50% | 0 | 0.00 |
| Sep 04, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.46% | 0 | 0.00 |
