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

Lundin Mining Corporation (OP: LUNMF )

11.50 +0.23 (+2.04%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 6, 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 31, 2019 6.030 6.080 5.959 5.980 56,900 -0.11(-1.81%)
Dec 30, 2019 5.900 6.100 5.860 6.090 94,305 +0.18(+3.12%)
Dec 27, 2019 5.973 5.973 5.906 5.906 13,100 -0.07(-1.24%)
Dec 26, 2019 5.920 6.002 5.700 5.980 24,130 +0.03(+0.50%)
Dec 24, 2019 5.805 5.960 5.805 5.950 8,800 +0.05(+0.85%)
Dec 23, 2019 5.700 5.900 5.700 5.900 28,986 +0.06(+1.10%)
Dec 20, 2019 5.850 5.860 5.800 5.836 11,600 -0.08(-1.42%)
Dec 19, 2019 5.810 5.920 5.796 5.920 19,722 +0.11(+1.88%)
Dec 18, 2019 5.940 5.940 5.760 5.811 12,558 -0.01(-0.19%)
Dec 17, 2019 6.000 6.000 5.800 5.822 28,307 -0.06(-0.99%)
Dec 16, 2019 5.800 5.924 5.770 5.880 26,927 +0.08(+1.45%)
Dec 13, 2019 5.880 6.000 5.769 5.796 28,900 -0.07(-1.26%)
Dec 12, 2019 5.729 5.885 5.729 5.870 51,398 +0.11(+1.89%)
Dec 11, 2019 5.650 5.800 5.650 5.761 78,321 +0.09(+1.61%)
Dec 10, 2019 5.650 5.680 5.640 5.670 8,649 +0.02(+0.35%)
Dec 09, 2019 5.596 5.694 5.580 5.650 11,618 +0.06(+1.07%)
Dec 06, 2019 5.490 5.600 5.490 5.590 8,700 +0.20(+3.68%)
Dec 05, 2019 5.555 5.555 5.374 5.391 7,287 -0.15(-2.79%)
Dec 04, 2019 5.342 5.600 5.342 5.546 112,121 +0.26(+4.96%)
Dec 03, 2019 5.380 5.380 5.266 5.284 31,715 -0.18(-3.23%)
Dec 02, 2019 5.425 5.516 5.425 5.460 11,631 +0.04(+0.75%)
Nov 29, 2019 5.400 5.420 5.370 5.420 14,000 -0.09(-1.70%)
Nov 27, 2019 5.540 5.865 5.514 5.514 20,500 -0.03(-0.47%)
Nov 26, 2019 5.600 5.600 5.500 5.540 178,886 -0.05(-0.91%)
Nov 25, 2019 5.550 5.597 5.540 5.591 30,824 +0.08(+1.47%)
Nov 22, 2019 5.520 5.534 5.480 5.510 31,400 +0.01(+0.18%)
Nov 21, 2019 5.420 5.502 5.420 5.500 21,410 +0.00(+0.00%)
Nov 20, 2019 5.530 5.620 5.500 5.500 12,112 -0.04(-0.76%)
Nov 19, 2019 5.710 5.710 5.542 5.542 29,807 -0.07(-1.28%)
Nov 18, 2019 5.760 5.760 5.600 5.614 86,116 -0.14(-2.37%)
Nov 15, 2019 5.500 5.764 5.500 5.750 15,200 +0.26(+4.66%)
Nov 14, 2019 5.400 5.510 5.400 5.494 16,734 +0.04(+0.77%)
Nov 13, 2019 5.504 5.545 5.452 5.452 39,210 -0.09(-1.70%)
Nov 12, 2019 5.490 5.594 5.490 5.546 21,398 -0.05(-0.96%)
Nov 11, 2019 5.640 5.640 5.520 5.600 12,582 -0.10(-1.69%)
Nov 08, 2019 5.240 5.751 5.080 5.696 30,300 +0.03(+0.46%)
Nov 07, 2019 5.495 5.850 5.490 5.670 34,017 +0.11(+1.98%)
Nov 06, 2019 5.730 5.730 5.550 5.560 14,100 -0.12(-2.15%)
Nov 05, 2019 5.370 5.690 5.370 5.682 68,254 +0.33(+6.17%)
Nov 04, 2019 5.200 5.381 5.200 5.352 39,875 +0.13(+2.41%)
Nov 01, 2019 5.176 5.259 5.170 5.226 17,200 +0.17(+3.40%)
Oct 31, 2019 5.100 5.100 5.000 5.054 20,439 -0.03(-0.63%)
Oct 30, 2019 5.250 5.250 5.060 5.086 32,153 -0.17(-3.31%)
Oct 29, 2019 5.125 5.285 5.110 5.260 9,603 -0.01(-0.27%)
Oct 28, 2019 5.420 5.480 5.226 5.274 24,147 +0.04(+0.79%)
Oct 25, 2019 5.360 5.450 5.200 5.233 40,300 +0.02(+0.33%)
Oct 24, 2019 5.290 5.290 5.140 5.216 23,549 +0.05(+0.89%)
Oct 23, 2019 5.150 5.210 5.096 5.170 36,931 -0.02(-0.39%)
Oct 22, 2019 5.200 5.231 5.190 5.190 42,137 -0.03(-0.59%)
Oct 21, 2019 5.250 5.320 5.140 5.221 14,115 +0.02(+0.48%)
Oct 18, 2019 5.350 5.350 5.170 5.196 6,400 +0.02(+0.43%)
Oct 17, 2019 5.201 5.214 5.120 5.174 7,241 +0.12(+2.46%)
Oct 16, 2019 5.005 5.110 5.005 5.050 13,920 -0.00(-0.00%)
Oct 15, 2019 5.048 5.110 5.048 5.050 8,162 -0.06(-1.09%)
Oct 14, 2019 5.110 5.120 5.000 5.106 9,051 -0.09(-1.81%)
Oct 11, 2019 4.870 5.220 4.870 5.200 173,200 +0.33(+6.84%)
Oct 10, 2019 4.750 4.900 4.750 4.867 15,093 +0.23(+5.01%)
Oct 09, 2019 4.650 4.650 4.600 4.635 13,616 -0.02(-0.33%)
Oct 08, 2019 4.670 4.860 4.586 4.650 18,166 -0.03(-0.64%)
Oct 07, 2019 4.700 4.940 4.628 4.680 25,906 +0.01(+0.19%)
Oct 04, 2019 4.650 4.692 4.590 4.671 82,000 +0.08(+1.76%)
Oct 03, 2019 4.534 4.610 4.486 4.590 37,421 +0.02(+0.37%)
Oct 02, 2019 4.505 4.610 4.430 4.573 61,851 -0.02(-0.33%)
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.