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

Lundin Mining Corporation (OP: LUNMF )

12.89 +0.59 (+4.80%)
Streaming Delayed Price Updated: 3:01 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, 2017 5.668 5.668 5.400 5.481 42,670 -0.25(-4.35%)
May 30, 2017 5.746 5.760 5.686 5.730 40,570 -0.05(-0.87%)
May 26, 2017 5.809 5.850 5.740 5.780 99,015 -0.01(-0.24%)
May 25, 2017 5.885 5.980 5.780 5.794 48,377 -0.03(-0.45%)
May 24, 2017 5.632 5.863 5.604 5.820 49,430 +0.20(+3.64%)
May 23, 2017 5.851 5.851 5.560 5.615 84,001 -0.17(-3.02%)
May 22, 2017 5.768 5.810 5.750 5.790 35,027 +0.08(+1.43%)
May 19, 2017 5.570 5.749 5.560 5.708 464,109 +0.29(+5.30%)
May 18, 2017 5.347 5.520 5.324 5.421 35,219 +0.00(+0.04%)
May 17, 2017 5.378 5.500 5.378 5.419 46,063 -0.08(-1.40%)
May 16, 2017 5.307 5.500 5.300 5.496 68,990 +0.21(+3.97%)
May 15, 2017 5.286 5.300 5.210 5.286 69,523 +0.17(+3.29%)
May 12, 2017 5.045 5.179 5.045 5.118 41,375 +0.08(+1.68%)
May 11, 2017 5.120 5.120 5.020 5.033 22,100 -0.05(-0.91%)
May 10, 2017 5.046 5.093 5.000 5.079 27,993 +0.03(+0.57%)
May 09, 2017 4.990 5.119 4.930 5.050 46,896 +0.14(+2.82%)
May 08, 2017 4.863 4.980 4.848 4.912 61,562 -0.09(-1.77%)
May 05, 2017 4.874 5.020 4.870 5.000 80,074 +0.15(+3.09%)
May 04, 2017 4.996 5.050 4.810 4.850 196,109 -0.27(-5.25%)
May 03, 2017 5.226 5.330 5.100 5.119 84,984 -0.31(-5.78%)
May 02, 2017 5.350 5.447 5.331 5.433 19,377 -0.02(-0.37%)
May 01, 2017 5.338 5.472 5.338 5.453 25,805 +0.13(+2.45%)
Apr 28, 2017 5.266 5.400 5.249 5.323 81,997 +0.18(+3.41%)
Apr 27, 2017 5.485 5.490 5.122 5.148 53,983 -0.38(-6.90%)
Apr 26, 2017 5.510 5.575 5.500 5.529 27,354 -0.02(-0.32%)
Apr 25, 2017 5.438 5.547 5.395 5.547 35,707 +0.13(+2.45%)
Apr 24, 2017 5.449 5.449 5.400 5.414 24,371 +0.07(+1.38%)
Apr 21, 2017 5.296 5.370 5.296 5.340 16,197 -0.03(-0.60%)
Apr 20, 2017 5.342 5.404 5.312 5.372 23,267 +0.13(+2.42%)
Apr 19, 2017 5.345 5.403 5.230 5.245 80,671 -0.06(-1.12%)
Apr 18, 2017 5.473 5.480 5.210 5.305 184,580 -0.28(-5.02%)
Apr 17, 2017 5.520 5.622 5.520 5.585 17,000 +0.08(+1.36%)
Apr 13, 2017 5.603 5.610 5.510 5.510 21,682 -0.02(-0.43%)
Apr 12, 2017 5.680 5.680 5.500 5.534 35,261 -0.17(-2.91%)
Apr 11, 2017 5.685 5.739 5.635 5.700 13,437 -0.02(-0.35%)
Apr 10, 2017 5.639 5.736 5.628 5.720 9,892 +0.09(+1.60%)
Apr 07, 2017 5.617 5.650 5.611 5.630 4,567 +0.00(+0.01%)
Apr 06, 2017 5.735 5.735 5.615 5.630 7,763 -0.04(-0.69%)
Apr 05, 2017 5.779 5.808 5.650 5.668 71,283 +0.05(+0.86%)
Apr 04, 2017 5.560 5.640 5.545 5.620 17,574 +0.09(+1.61%)
Apr 03, 2017 5.650 5.690 5.400 5.531 38,285 -0.12(-2.11%)
Mar 31, 2017 5.634 5.730 5.617 5.650 5,786 -0.07(-1.24%)
Mar 30, 2017 5.681 5.744 5.649 5.721 34,218 +0.07(+1.25%)
Mar 29, 2017 5.518 5.723 5.510 5.650 9,374 +0.11(+1.99%)
Mar 28, 2017 5.580 5.587 5.520 5.540 9,290 -0.02(-0.33%)
Mar 27, 2017 5.331 5.610 5.322 5.558 16,061 +0.01(+0.15%)
Mar 24, 2017 5.693 5.693 5.520 5.550 28,305 -0.15(-2.62%)
Mar 23, 2017 5.716 5.768 5.680 5.699 7,685 -0.10(-1.79%)
Mar 22, 2017 5.730 5.803 5.671 5.803 13,343 +0.09(+1.63%)
Mar 21, 2017 5.976 6.040 5.710 5.710 38,588 -0.34(-5.69%)
Mar 20, 2017 5.922 6.055 5.898 6.055 25,699 +0.14(+2.45%)
Mar 17, 2017 5.913 6.033 5.910 5.910 4,316 -0.02(-0.34%)
Mar 16, 2017 6.006 6.006 5.930 5.930 22,171 +0.04(+0.64%)
Mar 15, 2017 5.636 5.892 5.632 5.892 28,991 +0.35(+6.35%)
Mar 14, 2017 5.505 5.596 5.400 5.540 67,527 -0.19(-3.40%)
Mar 13, 2017 5.726 5.810 5.726 5.735 48,228 +0.09(+1.53%)
Mar 10, 2017 5.646 5.649 5.523 5.649 17,132 +0.11(+1.91%)
Mar 09, 2017 5.630 5.630 5.465 5.543 37,147 -0.13(-2.22%)
Mar 08, 2017 5.762 5.773 5.669 5.669 14,706 -0.17(-2.93%)
Mar 07, 2017 6.065 6.065 5.790 5.840 28,437 -0.25(-4.11%)
Mar 06, 2017 6.138 6.138 6.040 6.090 29,742 -0.21(-3.33%)
Mar 03, 2017 6.098 6.300 6.098 6.300 15,480 +0.25(+4.13%)
Mar 02, 2017 6.319 6.319 6.048 6.050 12,564 -0.35(-5.47%)
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.