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

Lundin Mining Corporation (OP: LUNMF )

11.49 -0.20 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 29, 2023 8.200 8.201 8.090 8.200 231,382 -0.02(-0.24%)
Dec 28, 2023 8.294 8.412 8.200 8.220 57,912 -0.11(-1.32%)
Dec 27, 2023 7.940 8.387 7.940 8.330 35,506 -0.06(-0.72%)
Dec 26, 2023 8.280 8.500 8.040 8.390 47,559 +0.15(+1.82%)
Dec 22, 2023 8.210 8.297 8.190 8.240 136,580 +0.02(+0.26%)
Dec 21, 2023 8.070 8.225 8.000 8.219 22,408 +0.20(+2.48%)
Dec 20, 2023 8.230 8.265 8.020 8.020 93,464 -0.19(-2.31%)
Dec 19, 2023 8.072 8.210 7.920 8.210 69,346 +0.30(+3.79%)
Dec 18, 2023 8.080 8.080 7.900 7.910 105,974 -0.09(-1.12%)
Dec 15, 2023 7.970 8.111 7.880 8.000 145,783 -0.07(-0.87%)
Dec 14, 2023 7.730 8.070 7.510 8.070 187,869 +0.52(+6.89%)
Dec 13, 2023 7.220 7.560 7.140 7.550 143,008 +0.33(+4.53%)
Dec 12, 2023 7.270 7.270 7.160 7.223 211,333 -0.08(-1.05%)
Dec 11, 2023 7.010 7.360 7.010 7.300 241,248 +0.03(+0.41%)
Dec 08, 2023 7.143 7.310 7.143 7.270 57,006 +0.19(+2.76%)
Dec 07, 2023 7.010 7.076 6.990 7.075 30,494 +0.17(+2.54%)
Dec 06, 2023 7.020 7.093 6.890 6.900 63,137 +0.01(+0.15%)
Dec 05, 2023 6.930 7.005 6.890 6.890 89,762 -0.15(-2.06%)
Dec 04, 2023 7.018 7.300 6.950 7.035 53,680 -0.25(-3.37%)
Dec 01, 2023 6.770 7.280 6.770 7.280 198,102 +0.34(+4.90%)
Nov 30, 2023 6.810 6.950 6.810 6.940 62,802 +0.12(+1.76%)
Nov 29, 2023 6.800 6.840 6.740 6.820 170,079 +0.03(+0.44%)
Nov 28, 2023 6.510 6.790 6.510 6.790 25,510 +0.27(+4.14%)
Nov 27, 2023 6.830 6.830 6.520 6.520 137,539 -0.34(-4.96%)
Nov 24, 2023 6.830 6.863 6.800 6.860 71,167 -0.01(-0.10%)
Nov 22, 2023 6.500 7.270 6.500 6.867 69,962 -0.05(-0.76%)
Nov 21, 2023 6.890 7.020 6.890 6.920 70,968 +0.04(+0.58%)
Nov 20, 2023 6.840 7.050 6.607 6.880 498,246 +0.30(+4.56%)
Nov 17, 2023 6.560 6.606 6.552 6.580 80,313 +0.08(+1.26%)
Nov 16, 2023 6.450 6.620 6.450 6.498 56,780 -0.15(-2.29%)
Nov 15, 2023 6.580 6.680 6.500 6.650 885,200 +0.08(+1.22%)
Nov 14, 2023 6.360 6.580 6.100 6.570 203,736 +0.42(+6.83%)
Nov 13, 2023 6.090 6.170 6.060 6.150 40,985 +0.09(+1.49%)
Nov 10, 2023 5.930 6.060 5.910 6.060 120,872 +0.12(+2.05%)
Nov 09, 2023 5.930 6.110 5.930 5.938 45,994 -0.00(-0.03%)
Nov 08, 2023 6.050 6.130 5.940 5.940 61,474 -0.26(-4.19%)
Nov 07, 2023 6.408 6.408 6.200 6.200 84,716 -0.29(-4.53%)
Nov 06, 2023 6.540 6.570 6.471 6.494 44,606 +0.01(+0.22%)
Nov 03, 2023 6.360 6.720 6.360 6.480 574,874 -0.12(-1.82%)
Nov 02, 2023 6.710 6.785 6.550 6.600 857,977 +0.33(+5.30%)
Nov 01, 2023 6.000 6.270 6.000 6.268 41,879 +0.01(+0.18%)
Oct 31, 2023 6.300 6.300 6.206 6.257 425,810 -0.04(-0.68%)
Oct 30, 2023 6.170 6.340 6.100 6.300 415,565 -0.02(-0.28%)
Oct 27, 2023 6.300 6.388 6.300 6.318 28,949 +0.07(+1.09%)
Oct 26, 2023 6.300 6.370 6.150 6.250 50,412 +0.00(+0.00%)
Oct 25, 2023 6.360 6.437 6.250 6.250 63,115 -0.21(-3.25%)
Oct 24, 2023 6.410 6.482 6.250 6.460 57,511 +0.13(+2.05%)
Oct 23, 2023 6.280 6.375 6.207 6.330 46,228 +0.00(+0.00%)
Oct 20, 2023 6.460 6.550 6.270 6.330 45,023 -0.19(-2.91%)
Oct 19, 2023 6.590 6.630 6.500 6.520 220,709 -0.09(-1.29%)
Oct 18, 2023 6.788 6.788 6.600 6.605 297,824 -0.22(-3.20%)
Oct 17, 2023 6.786 6.920 6.786 6.823 393,533 -0.01(-0.18%)
Oct 16, 2023 6.800 6.950 6.830 6.835 115,747 +0.04(+0.51%)
Oct 13, 2023 6.620 7.000 6.620 6.800 10,631 -0.09(-1.31%)
Oct 12, 2023 7.000 7.047 6.849 6.890 19,748 -0.28(-3.91%)
Oct 11, 2023 7.330 7.337 7.130 7.170 89,301 -0.15(-2.05%)
Oct 10, 2023 7.080 7.340 7.080 7.320 46,063 +0.24(+3.39%)
Oct 09, 2023 7.070 7.080 6.910 7.080 11,550 +0.06(+0.85%)
Oct 06, 2023 6.800 7.040 6.740 7.020 19,434 +0.28(+4.15%)
Oct 05, 2023 6.520 6.760 6.520 6.740 43,763 +0.22(+3.37%)
Oct 04, 2023 6.730 6.730 6.513 6.520 38,504 -0.22(-3.26%)
Oct 03, 2023 7.000 7.033 6.677 6.740 67,148 -0.35(-4.94%)
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.