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

Lundin Mining Corporation (OP: LUNMF )

11.02 -0.55 (-4.75%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 (%)
Jun 30, 2017 5.700 5.700 5.571 5.690 63,736 +0.04(+0.67%)
Jun 29, 2017 5.780 5.810 5.644 5.652 41,111 -0.03(-0.49%)
Jun 28, 2017 5.562 5.690 5.509 5.680 21,050 +0.17(+3.03%)
Jun 27, 2017 5.564 5.640 5.513 5.513 40,763 +0.03(+0.60%)
Jun 26, 2017 5.508 5.548 5.470 5.480 17,114 +0.00(+0.00%)
Jun 23, 2017 5.477 5.506 5.389 5.480 12,884 -0.06(-1.08%)
Jun 22, 2017 5.410 5.550 5.400 5.540 35,692 +0.25(+4.79%)
Jun 21, 2017 5.290 5.310 5.229 5.287 19,200 +0.09(+1.70%)
Jun 20, 2017 5.246 5.246 5.110 5.198 41,257 -0.14(-2.57%)
Jun 19, 2017 5.334 5.413 5.320 5.335 24,086 +0.03(+0.66%)
Jun 16, 2017 5.357 5.357 5.275 5.301 13,759 -0.04(-0.73%)
Jun 15, 2017 5.390 5.418 5.322 5.340 30,354 -0.16(-2.92%)
Jun 14, 2017 5.730 5.750 5.481 5.500 24,283 -0.19(-3.36%)
Jun 13, 2017 5.727 5.727 5.621 5.691 27,083 -0.05(-0.85%)
Jun 12, 2017 5.768 5.783 5.644 5.740 53,047 -0.08(-1.34%)
Jun 09, 2017 5.725 5.890 5.710 5.818 35,307 +0.10(+1.77%)
Jun 08, 2017 5.430 5.740 5.411 5.717 53,391 +0.36(+6.74%)
Jun 07, 2017 5.390 5.450 5.329 5.356 31,057 -0.03(-0.55%)
Jun 06, 2017 5.290 5.388 5.260 5.386 19,863 +0.08(+1.43%)
Jun 05, 2017 5.289 5.316 5.270 5.310 37,775 +0.01(+0.12%)
Jun 02, 2017 5.350 5.372 5.270 5.304 67,723 -0.13(-2.33%)
Jun 01, 2017 5.455 5.499 5.400 5.430 69,873 -0.05(-0.92%)
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%)
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.