UK markets closed

Lundin Mining Corporation (0RQ9.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
127.60+4.05 (+3.28%)
At close: 06:01PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024125.40127.50125.40127.60127.6038,869
25 Apr 2024121.60126.70122.90123.55123.5511,861
24 Apr 2024121.10123.20121.90121.85121.859,409
23 Apr 2024125.35124.30119.80119.60119.609,035
22 Apr 2024126.10125.10122.30122.70122.704,153
19 Apr 2024128.00127.40125.80126.35126.355,881
18 Apr 2024124.25128.00124.64128.30128.306,817
17 Apr 2024120.65127.00122.10125.85125.859,842
16 Apr 2024122.20121.20118.60119.55119.5512,793
15 Apr 2024123.70125.40122.30122.30122.3012,814
12 Apr 2024122.55128.00123.80126.05126.0512,906
11 Apr 2024124.25125.50120.60121.90121.909,248
10 Apr 2024127.75128.80125.50125.95125.9527,973
09 Apr 2024124.75125.20122.90124.05124.0524,152
08 Apr 2024123.95125.20122.60124.30124.30219,919
05 Apr 2024120.35121.91118.70121.75121.7565,633
04 Apr 2024114.20121.00115.00120.30120.308,129
03 Apr 2024115.35116.40113.90114.95114.9514,711
02 Apr 2024112.30114.70111.00113.35113.3524,861
28 Mar 2024105.32107.20106.00108.25108.259,121
27 Mar 2024103.20106.30103.40104.53104.5311,872
26 Mar 2024102.90104.50101.60102.93102.936,996
25 Mar 2024102.97104.00102.10102.43102.437,296
22 Mar 2024103.25103.40101.30102.35102.355,557
21 Mar 2024103.53106.60102.00102.15102.1512,503
21 Mar 20240.09 Dividend
20 Mar 202499.90102.30100.60101.88101.783,536
19 Mar 2024102.55102.0099.55101.85101.7660,934
18 Mar 2024104.05104.60103.00104.43104.3322,926
15 Mar 202497.97104.4099.40103.70103.6133,544
14 Mar 202497.1898.3795.6098.0797.9943,365
13 Mar 202487.8094.7087.6094.8594.775,687
12 Mar 202487.5589.3086.7187.2587.177,359
11 Mar 202487.3588.1686.7087.9087.822,511
08 Mar 202486.9388.3087.1687.0386.952,734
07 Mar 202486.9388.4685.0088.4088.326,764
06 Mar 202482.9084.7682.2584.5784.50362,303
05 Mar 202483.3584.3582.1682.2082.132,571
04 Mar 202482.6083.2082.6082.8882.804,850
01 Mar 202482.9582.9581.3582.1082.034,815
29 Feb 202480.5583.0980.3583.7283.656,134
28 Feb 202482.5782.5581.1181.0380.955,941
27 Feb 202481.3282.7082.1882.4082.336,839
26 Feb 202483.1082.5081.0981.3581.283,101
23 Feb 202482.3082.8181.9082.3282.256,987
22 Feb 202484.8884.4081.8083.2283.158,356
21 Feb 202487.2087.3585.7187.2887.204,143
20 Feb 202488.3589.4086.6187.1087.023,282
19 Feb 202490.7089.6089.0090.7090.622,178
16 Feb 202485.8890.8586.9089.8889.804,019
15 Feb 202484.8586.3085.4485.2285.154,745
14 Feb 202485.7885.6084.9085.6085.5212,709
13 Feb 202486.2585.8584.8085.5785.504,114
12 Feb 202485.1386.3085.7086.0786.001,406
09 Feb 202485.8285.9085.1585.7585.672,074
08 Feb 202485.7086.8585.4985.6885.602,410
07 Feb 202486.5788.3585.2985.4385.352,789
06 Feb 202486.7587.6787.0087.6587.5711,295
05 Feb 202486.1885.7584.5085.9785.9020,709
02 Feb 202485.5586.4085.5085.4785.4011,777
01 Feb 202485.6885.8585.2085.5085.423,327
31 Jan 202485.3887.0585.6086.4786.4019,476
30 Jan 202486.1586.0983.4086.3086.224,319
29 Jan 202484.5586.2085.2586.2886.201,741
26 Jan 202484.4785.5684.2585.7285.654,719
25 Jan 202485.2085.8584.4084.5384.455,127
24 Jan 202480.9786.2082.9585.0084.926,857
23 Jan 202477.9381.7577.7081.5781.5033,789
22 Jan 202479.3278.5077.2577.3277.264,201
19 Jan 202478.9777.5076.7076.5776.5113,810
18 Jan 202479.6578.5077.1077.1077.032,874
17 Jan 202480.5079.1578.0678.2278.169,782
16 Jan 202482.9781.3680.6280.9380.8511,410
15 Jan 202480.9582.7080.7081.7881.7010,601
12 Jan 202480.0782.3079.4581.7281.654,911
11 Jan 202481.4581.7580.1780.4780.406,002
10 Jan 202480.7581.4080.4981.1581.084,597
09 Jan 202483.4783.5081.0582.3082.2323,370
08 Jan 202482.8883.9982.9582.9782.9084,617
05 Jan 202482.8282.5582.0082.5582.481,926
04 Jan 202481.3583.1582.0078.7078.6334,693
03 Jan 202482.9382.6580.9580.9380.8515,651
02 Jan 202481.9782.8781.9082.5782.5027,428
29 Dec 202382.1582.7781.8182.1582.0811,514
28 Dec 202382.4783.1582.0081.7881.702,601
27 Dec 202381.9783.6082.6082.8282.7511,511
22 Dec 202382.2082.8082.2982.2582.18393,200
21 Dec 202382.7882.7581.9582.5782.5013,165
20 Dec 202383.3583.6582.7283.0382.959,713
19 Dec 202381.3282.9081.5082.8282.7516,413
18 Dec 202381.9382.4981.9081.8281.757,675
15 Dec 202381.6083.6581.9082.5382.4515,841
14 Dec 202377.5080.8777.6081.2081.1325,636
13 Dec 202375.6075.0574.6075.0775.0115,394
12 Dec 202376.0376.9575.2575.3875.3120,264
11 Dec 202374.7577.3075.1577.1577.089,888
08 Dec 202373.0776.6073.8575.6875.6138,464
07 Dec 202372.4373.5072.8573.2873.215,576
06 Dec 202373.5773.8073.0073.1873.1110,154
05 Dec 202373.2273.5072.5573.2273.1620,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...