Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lundin Mining Corporation (OP: LUNMF )

10.85 -0.38 (-3.38%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.150 6.250 5.980 6.175 74,581 +0.09(+1.56%)
Nov 29, 2022 5.920 6.094 5.920 6.080 33,726 +0.22(+3.70%)
Nov 28, 2022 6.100 6.125 5.854 5.863 44,712 -0.24(-3.89%)
Nov 25, 2022 6.110 6.119 6.073 6.100 9,499 +0.00(+0.00%)
Nov 23, 2022 5.820 6.134 5.820 6.100 70,796 +0.21(+3.57%)
Nov 22, 2022 5.770 5.890 5.500 5.890 42,478 +0.20(+3.51%)
Nov 21, 2022 5.580 5.705 5.410 5.690 35,688 -0.05(-0.92%)
Nov 18, 2022 5.920 5.920 5.716 5.743 49,659 -0.16(-2.66%)
Nov 17, 2022 5.850 5.900 5.770 5.900 39,119 -0.08(-1.34%)
Nov 16, 2022 6.169 6.210 5.980 5.980 57,737 -0.25(-4.01%)
Nov 15, 2022 6.320 6.370 6.220 6.230 80,288 +0.00(+0.05%)
Nov 14, 2022 6.220 6.270 6.146 6.227 111,645 +0.03(+0.48%)
Nov 11, 2022 6.200 6.310 6.140 6.197 120,854 +0.14(+2.33%)
Nov 10, 2022 5.930 6.100 5.870 6.056 80,227 +0.47(+8.34%)
Nov 09, 2022 5.800 5.900 5.590 5.590 49,008 -0.38(-6.37%)
Nov 08, 2022 5.850 5.980 5.760 5.970 63,193 +0.19(+3.29%)
Nov 07, 2022 6.000 6.000 5.736 5.780 70,124 -0.16(-2.69%)
Nov 04, 2022 5.690 6.150 5.690 5.940 125,896 +0.56(+10.41%)
Nov 03, 2022 5.300 5.430 5.200 5.380 39,397 +0.00(+0.00%)
Nov 02, 2022 5.590 5.600 5.370 5.380 1,216,390 -0.25(-4.40%)
Nov 01, 2022 5.430 5.671 5.410 5.628 107,045 +0.36(+6.78%)
Oct 31, 2022 5.255 5.360 5.226 5.270 735,058 -0.09(-1.68%)
Oct 28, 2022 5.430 5.430 5.260 5.360 55,273 -0.13(-2.44%)
Oct 27, 2022 5.440 5.570 5.400 5.494 119,484 -0.04(-0.65%)
Oct 26, 2022 5.090 5.780 4.970 5.530 122,598 +0.36(+6.96%)
Oct 25, 2022 4.900 5.250 4.900 5.170 64,501 +0.15(+2.99%)
Oct 24, 2022 5.107 5.200 4.934 5.020 45,802 -0.15(-2.98%)
Oct 21, 2022 4.928 5.190 4.820 5.174 63,423 +0.30(+6.24%)
Oct 20, 2022 4.845 5.070 4.780 4.870 19,321 +0.08(+1.65%)
Oct 19, 2022 4.810 4.840 4.751 4.791 127,496 -0.04(-0.81%)
Oct 18, 2022 5.000 5.080 4.830 4.830 165,133 -0.15(-3.01%)
Oct 17, 2022 4.950 4.995 4.890 4.980 189,483 +0.23(+4.84%)
Oct 14, 2022 4.890 4.930 4.730 4.750 53,732 -0.14(-2.86%)
Oct 13, 2022 4.600 4.950 4.560 4.890 81,587 +0.09(+1.87%)
Oct 12, 2022 4.700 4.800 4.680 4.800 25,191 +0.09(+2.00%)
Oct 11, 2022 4.800 4.880 4.700 4.706 62,297 -0.11(-2.37%)
Oct 10, 2022 5.030 5.030 4.800 4.820 15,206 -0.02(-0.41%)
Oct 07, 2022 5.010 5.010 4.810 4.840 53,631 -0.21(-4.16%)
Oct 06, 2022 5.300 5.300 5.000 5.050 37,436 -0.16(-3.07%)
Oct 05, 2022 5.140 5.250 5.070 5.210 12,475 -0.08(-1.53%)
Oct 04, 2022 5.260 5.400 5.150 5.291 32,242 +0.07(+1.36%)
Oct 03, 2022 5.100 5.310 5.020 5.220 76,687 +0.17(+3.37%)
Sep 30, 2022 5.070 5.155 5.050 5.050 32,253 -0.02(-0.39%)
Sep 29, 2022 4.730 5.074 4.730 5.070 68,283 +0.07(+1.40%)
Sep 28, 2022 4.750 5.020 4.770 5.000 46,396 +0.27(+5.71%)
Sep 27, 2022 4.600 4.830 4.550 4.730 99,032 +0.15(+3.28%)
Sep 26, 2022 4.660 4.780 4.535 4.580 108,200 -0.16(-3.38%)
Sep 23, 2022 5.150 5.150 4.678 4.740 211,412 -0.48(-9.20%)
Sep 22, 2022 5.210 5.290 5.134 5.220 22,987 -0.04(-0.67%)
Sep 21, 2022 5.340 5.410 5.255 5.255 33,369 -0.07(-1.22%)
Sep 20, 2022 5.090 5.370 5.090 5.320 33,166 -0.18(-3.27%)
Sep 19, 2022 5.300 5.500 5.060 5.500 54,013 +0.16(+3.00%)
Sep 16, 2022 5.350 5.370 5.120 5.340 19,329 +0.04(+0.75%)
Sep 15, 2022 5.590 5.590 5.250 5.300 25,979 -0.03(-0.60%)
Sep 14, 2022 5.365 5.460 5.254 5.332 29,354 -0.15(-2.70%)
Sep 13, 2022 5.700 5.700 5.480 5.480 81,878 -0.30(-5.19%)
Sep 12, 2022 5.940 5.940 5.556 5.780 98,092 +0.26(+4.71%)
Sep 09, 2022 5.500 5.524 5.130 5.520 90,077 +0.24(+4.55%)
Sep 08, 2022 5.115 5.280 5.070 5.280 61,235 +0.15(+2.92%)
Sep 07, 2022 5.007 5.150 4.960 5.130 38,969 +0.06(+1.16%)
Sep 06, 2022 4.840 5.270 4.840 5.071 46,777 +0.04(+0.90%)
Sep 02, 2022 5.110 5.186 4.865 5.026 81,367 +0.15(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.