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

Lundin Mining Corporation (OP: LUNMF )

12.84 +0.54 (+4.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
May 31, 2023 7.240 7.240 6.970 6.970 291,862 -0.33(-4.52%)
May 30, 2023 7.210 7.450 7.210 7.300 23,310 -0.14(-1.88%)
May 26, 2023 7.550 7.550 7.390 7.440 10,648 +0.06(+0.74%)
May 25, 2023 7.470 7.509 7.380 7.385 15,775 -0.07(-0.87%)
May 24, 2023 7.515 7.600 7.390 7.450 40,020 -0.28(-3.62%)
May 23, 2023 7.700 7.813 7.680 7.730 18,346 -0.05(-0.64%)
May 22, 2023 7.840 7.840 7.780 7.780 14,346 -0.10(-1.33%)
May 19, 2023 7.779 7.939 7.740 7.885 21,980 +0.09(+1.22%)
May 18, 2023 7.340 7.790 7.340 7.790 17,301 +0.00(+0.00%)
May 17, 2023 7.780 7.800 7.677 7.790 46,157 +0.07(+0.85%)
May 16, 2023 7.623 7.724 7.611 7.724 25,820 -0.06(-0.72%)
May 15, 2023 7.400 7.820 7.400 7.780 162,068 +0.09(+1.17%)
May 12, 2023 7.573 7.690 7.510 7.690 10,247 +0.17(+2.26%)
May 11, 2023 7.661 7.900 7.400 7.520 66,555 -0.47(-5.88%)
May 10, 2023 8.090 8.190 7.903 7.990 45,738 -0.31(-3.69%)
May 09, 2023 8.300 8.370 7.900 8.296 25,272 -0.05(-0.65%)
May 08, 2023 8.120 8.355 8.120 8.350 34,530 +0.35(+4.37%)
May 05, 2023 7.400 8.000 7.400 8.000 29,505 +0.31(+4.09%)
May 04, 2023 7.745 7.800 7.400 7.686 20,583 +0.02(+0.27%)
May 03, 2023 7.670 7.717 7.610 7.665 28,086 -0.05(-0.71%)
May 02, 2023 7.620 7.760 7.600 7.720 29,794 -0.04(-0.52%)
May 01, 2023 7.290 7.780 7.280 7.760 41,573 +0.13(+1.70%)
Apr 28, 2023 7.400 7.680 7.400 7.630 28,373 -0.08(-1.04%)
Apr 27, 2023 7.590 7.710 7.570 7.710 26,516 +0.10(+1.27%)
Apr 26, 2023 7.400 7.714 7.400 7.613 20,912 +0.10(+1.37%)
Apr 25, 2023 7.670 7.670 7.140 7.510 77,694 -0.15(-1.96%)
Apr 24, 2023 7.110 7.694 7.110 7.660 44,740 +0.13(+1.73%)
Apr 21, 2023 7.640 7.660 7.470 7.530 81,703 -0.22(-2.84%)
Apr 20, 2023 7.720 7.900 7.710 7.750 81,967 -0.11(-1.40%)
Apr 19, 2023 8.000 8.380 7.590 7.860 85,648 -0.35(-4.26%)
Apr 18, 2023 7.970 8.300 7.900 8.210 145,487 +0.21(+2.63%)
Apr 17, 2023 7.810 8.000 7.711 8.000 101,879 +0.19(+2.43%)
Apr 14, 2023 7.650 7.840 7.510 7.811 55,851 +0.19(+2.50%)
Apr 13, 2023 7.424 7.720 7.424 7.620 60,791 +0.29(+3.90%)
Apr 12, 2023 7.210 7.386 7.200 7.334 83,756 +0.15(+2.14%)
Apr 11, 2023 6.780 7.190 6.780 7.180 62,830 +0.31(+4.51%)
Apr 10, 2023 6.970 6.970 6.790 6.870 17,759 -0.00(-0.07%)
Apr 06, 2023 6.710 6.900 6.700 6.875 66,118 +0.05(+0.81%)
Apr 05, 2023 6.540 6.870 6.540 6.820 58,798 +0.24(+3.65%)
Apr 04, 2023 6.800 7.000 6.490 6.580 97,176 -0.30(-4.36%)
Apr 03, 2023 6.910 6.934 6.670 6.880 43,155 +0.09(+1.33%)
Mar 31, 2023 6.600 6.801 6.600 6.790 51,077 +0.17(+2.64%)
Mar 30, 2023 6.500 6.640 6.500 6.615 46,498 +0.22(+3.37%)
Mar 29, 2023 6.270 6.410 6.210 6.400 60,061 +0.25(+4.01%)
Mar 28, 2023 5.960 6.153 5.960 6.153 36,082 +0.42(+7.38%)
Mar 27, 2023 5.800 5.800 5.636 5.730 133,574 +0.01(+0.17%)
Mar 24, 2023 5.670 5.740 5.550 5.720 15,246 +0.01(+0.18%)
Mar 23, 2023 5.750 5.824 5.680 5.710 12,641 -0.12(-2.06%)
Mar 22, 2023 6.190 6.190 5.810 5.830 30,041 +0.02(+0.34%)
Mar 21, 2023 5.830 5.870 5.780 5.810 10,374 +0.06(+1.04%)
Mar 20, 2023 5.725 5.820 5.725 5.750 32,493 +0.14(+2.53%)
Mar 17, 2023 5.550 5.650 5.550 5.608 54,645 +0.05(+0.86%)
Mar 16, 2023 5.500 5.580 5.330 5.560 47,668 +0.06(+1.09%)
Mar 15, 2023 5.690 5.880 5.430 5.500 73,775 -0.38(-6.46%)
Mar 14, 2023 5.900 5.963 5.860 5.880 25,429 +0.04(+0.69%)
Mar 13, 2023 5.760 6.210 5.647 5.840 297,608 +0.10(+1.74%)
Mar 10, 2023 5.750 5.930 5.739 5.740 70,681 -0.02(-0.35%)
Mar 09, 2023 6.285 6.304 5.760 5.760 50,265 -0.44(-7.10%)
Mar 08, 2023 6.290 6.370 6.190 6.200 33,276 -0.06(-0.96%)
Mar 07, 2023 6.510 6.521 6.260 6.260 505,024 -0.37(-5.58%)
Mar 06, 2023 6.790 6.790 6.530 6.630 82,466 -0.22(-3.27%)
Mar 03, 2023 6.610 6.880 6.610 6.854 44,973 +0.26(+3.97%)
Mar 02, 2023 6.580 6.665 6.470 6.592 22,476 -0.02(-0.27%)
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.