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 (%)
Nov 30, 2018 4.241 4.330 4.153 4.330 177,500 +0.03(+0.70%)
Nov 29, 2018 4.231 4.410 4.230 4.300 35,833 +0.25(+6.17%)
Nov 28, 2018 3.930 4.070 3.870 4.050 9,972 +0.18(+4.54%)
Nov 27, 2018 3.964 3.964 3.800 3.874 28,462 -0.12(-2.90%)
Nov 26, 2018 4.067 4.100 3.990 3.990 53,021 -0.08(-1.97%)
Nov 23, 2018 4.149 4.149 4.060 4.070 4,500 -0.14(-3.40%)
Nov 21, 2018 4.213 4.213 4.213 0 +0.26(+6.55%)
Nov 20, 2018 4.000 4.035 3.920 3.954 24,544 -0.14(-3.32%)
Nov 19, 2018 4.280 4.280 4.090 4.090 32,713 -0.19(-4.44%)
Nov 16, 2018 4.353 4.353 4.240 4.280 19,500 -0.06(-1.45%)
Nov 15, 2018 4.340 4.390 4.280 4.343 13,572 +0.18(+4.37%)
Nov 14, 2018 4.184 4.230 4.053 4.161 17,340 -0.05(-1.16%)
Nov 13, 2018 4.044 4.210 4.044 4.210 16,264 +0.19(+4.73%)
Nov 12, 2018 4.200 4.200 3.967 4.020 14,485 -0.03(-0.74%)
Nov 09, 2018 4.151 4.151 4.023 4.050 15,600 -0.18(-4.36%)
Nov 08, 2018 4.360 4.381 4.235 4.235 12,495 -0.21(-4.67%)
Nov 07, 2018 4.382 4.442 4.380 4.442 15,628 +0.14(+3.30%)
Nov 06, 2018 4.355 4.355 4.271 4.300 17,540 -0.03(-0.69%)
Nov 05, 2018 4.400 4.449 4.300 4.330 21,020 -0.03(-0.69%)
Nov 02, 2018 4.630 4.630 4.360 4.360 7,000 -0.13(-2.83%)
Nov 01, 2018 4.236 4.497 4.201 4.487 55,911 +0.43(+10.49%)
Oct 31, 2018 4.072 4.145 4.050 4.061 7,420 +0.05(+1.27%)
Oct 30, 2018 3.972 4.050 3.940 4.010 10,123 +0.11(+2.82%)
Oct 29, 2018 4.180 4.180 3.892 3.900 20,457 -0.06(-1.52%)
Oct 26, 2018 3.677 4.015 3.677 3.960 41,500 +0.16(+4.21%)
Oct 25, 2018 3.650 3.960 3.600 3.800 165,934 +0.09(+2.43%)
Oct 24, 2018 3.927 3.940 3.697 3.710 415,652 -0.22(-5.60%)
Oct 23, 2018 4.175 4.220 3.830 3.930 272,397 -0.15(-3.68%)
Oct 22, 2018 4.125 4.210 4.039 4.080 28,043 -0.07(-1.69%)
Oct 19, 2018 4.238 4.248 4.132 4.150 16,400 -0.02(-0.48%)
Oct 18, 2018 4.410 4.410 4.170 4.170 52,477 -0.28(-6.33%)
Oct 17, 2018 4.525 4.550 4.420 4.452 15,472 -0.09(-1.94%)
Oct 16, 2018 4.580 4.590 4.530 4.540 43,261 -0.08(-1.73%)
Oct 15, 2018 4.689 4.700 4.600 4.620 78,501 -0.01(-0.18%)
Oct 12, 2018 4.708 4.708 4.590 4.628 20,400 +0.07(+1.46%)
Oct 11, 2018 4.510 4.610 4.500 4.562 27,229 -0.09(-1.90%)
Oct 10, 2018 4.790 4.810 4.650 4.650 24,929 -0.21(-4.32%)
Oct 09, 2018 4.910 4.910 4.810 4.860 25,873 -0.18(-3.57%)
Oct 08, 2018 4.970 5.090 4.850 5.040 14,470 +0.13(+2.65%)
Oct 05, 2018 5.020 5.035 4.870 4.910 57,200 -0.12(-2.39%)
Oct 04, 2018 5.224 5.250 5.010 5.030 6,525 -0.16(-3.08%)
Oct 03, 2018 5.322 5.322 5.190 5.190 10,793 -0.14(-2.63%)
Oct 02, 2018 5.380 5.420 5.330 5.330 4,145 -0.02(-0.36%)
Oct 01, 2018 5.327 5.375 5.230 5.349 12,071 +0.03(+0.55%)
Sep 28, 2018 5.100 5.351 5.000 5.320 75,600 +0.29(+5.76%)
Sep 27, 2018 5.156 5.156 5.030 5.030 7,411 -0.19(-3.64%)
Sep 26, 2018 5.310 5.350 5.220 5.220 6,275,349 -0.19(-3.51%)
Sep 25, 2018 5.336 5.410 5.336 5.410 13,019 +0.06(+1.13%)
Sep 24, 2018 5.565 5.565 5.342 5.350 12,694 -0.17(-3.09%)
Sep 21, 2018 5.460 5.610 5.460 5.520 15,100 +0.02(+0.36%)
Sep 20, 2018 5.490 5.500 5.420 5.500 24,212 +0.18(+3.40%)
Sep 19, 2018 5.127 5.330 5.127 5.319 18,028 +0.22(+4.29%)
Sep 18, 2018 5.140 5.140 5.030 5.100 14,089 +0.09(+1.81%)
Sep 17, 2018 4.930 5.040 4.930 5.010 17,171 +0.12(+2.45%)
Sep 14, 2018 4.920 4.944 4.880 4.890 17,900 -0.07(-1.41%)
Sep 13, 2018 5.120 5.120 4.892 4.960 82,690 -0.17(-3.31%)
Sep 12, 2018 4.795 5.140 4.795 5.130 17,345 +0.29(+5.99%)
Sep 11, 2018 4.747 4.840 4.700 4.840 85,988 -0.02(-0.41%)
Sep 10, 2018 4.832 4.937 4.784 4.860 15,096 -0.01(-0.28%)
Sep 07, 2018 4.761 4.950 4.670 4.874 14,900 +0.16(+3.29%)
Sep 06, 2018 4.750 4.860 4.631 4.718 176,053 -0.02(-0.47%)
Sep 05, 2018 4.764 4.820 4.730 4.741 10,825 +0.09(+1.95%)
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.