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

Lundin Mining Corporation (OP: LUNMF )

11.57 +0.30 (+2.66%)
Streaming Delayed Price Updated: 3:15 PM 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 (%)
Jul 31, 2018 5.492 5.590 5.492 5.560 10,260 +0.16(+2.91%)
Jul 30, 2018 5.385 5.430 5.373 5.403 8,078 -0.03(-0.50%)
Jul 27, 2018 5.503 5.503 5.430 5.430 6,000 -0.07(-1.22%)
Jul 26, 2018 5.450 5.750 5.450 5.497 32,069 -0.10(-1.76%)
Jul 25, 2018 5.610 5.610 5.520 5.595 5,388 +0.06(+1.00%)
Jul 24, 2018 5.600 5.543 5.540 5,748 +0.19(+3.55%)
Jul 23, 2018 5.330 5.430 5.330 5.350 11,352 -0.10(-1.83%)
Jul 20, 2018 5.471 5.500 5.440 5.450 14,018 +0.05(+0.93%)
Jul 19, 2018 5.566 5.566 5.380 5.400 20,465 -0.26(-4.60%)
Jul 18, 2018 5.630 5.689 5.626 5.660 11,486 -0.08(-1.39%)
Jul 17, 2018 5.617 5.760 5.617 5.740 9,281 +0.05(+0.88%)
Jul 16, 2018 5.642 5.707 5.636 5.690 15,813 +0.01(+0.18%)
Jul 13, 2018 5.634 5.700 5.634 5.680 6,105 -0.01(-0.11%)
Jul 12, 2018 5.730 5.730 5.640 5.686 25,040 -0.02(-0.34%)
Jul 11, 2018 5.650 5.730 5.630 5.706 15,568 -0.19(-3.29%)
Jul 10, 2018 5.900 5.900 5.880 5.900 10,712 +0.06(+1.03%)
Jul 09, 2018 5.810 5.844 5.740 5.840 9,073 +0.16(+2.81%)
Jul 06, 2018 5.640 5.700 5.600 5.680 8,330 -0.02(-0.31%)
Jul 05, 2018 5.601 5.700 5.601 5.698 11,366 +0.17(+3.04%)
Jul 03, 2018 5.530 5.530 5.530 0 -0.01(-0.18%)
Jul 02, 2018 6.040 6.040 5.440 5.540 20,861 +0.01(+0.18%)
Jun 29, 2018 5.490 5.559 5.460 5.530 58,149 +0.17(+3.17%)
Jun 28, 2018 5.500 5.505 5.320 5.360 53,676 -0.15(-2.78%)
Jun 27, 2018 5.726 5.726 5.510 5.513 57,198 -0.18(-3.21%)
Jun 26, 2018 5.769 5.811 5.661 5.696 24,978 -0.04(-0.77%)
Jun 25, 2018 5.950 5.961 5.740 5.740 29,667 -0.34(-5.60%)
Jun 22, 2018 6.020 6.120 6.020 6.080 350,101 +0.13(+2.19%)
Jun 21, 2018 5.875 5.960 5.860 5.950 5,187 +0.04(+0.68%)
Jun 20, 2018 5.865 6.000 5.860 5.910 19,284 -0.05(-0.84%)
Jun 19, 2018 6.020 6.235 5.950 5.960 44,170 -0.26(-4.18%)
Jun 18, 2018 6.195 6.263 6.183 6.220 15,555 -0.02(-0.32%)
Jun 15, 2018 6.300 6.190 6.240 2,040,247 -0.13(-2.04%)
Jun 14, 2018 6.470 6.470 6.360 6.370 51,331 -0.19(-2.96%)
Jun 13, 2018 6.610 6.650 6.526 6.564 29,932 -0.04(-0.54%)
Jun 12, 2018 6.592 6.660 6.571 6.600 32,686 -0.03(-0.45%)
Jun 11, 2018 6.699 6.715 6.624 6.630 9,855 -0.10(-1.49%)
Jun 08, 2018 6.837 6.837 6.690 6.730 43,633 -0.12(-1.82%)
Jun 07, 2018 6.904 6.925 6.780 6.855 26,522 -0.00(-0.07%)
Jun 06, 2018 6.750 6.860 6.670 6.860 44,332 +0.19(+2.85%)
Jun 05, 2018 6.384 6.670 6.325 6.670 49,667 +0.36(+5.70%)
Jun 04, 2018 6.323 6.360 6.175 6.310 37,634 +0.05(+0.80%)
Jun 01, 2018 6.320 6.370 6.214 6.260 133,808 -0.01(-0.16%)
May 31, 2018 6.297 6.297 6.150 6.270 73,524 -0.02(-0.32%)
May 30, 2018 6.220 6.310 6.140 6.290 29,055 +0.16(+2.61%)
May 29, 2018 6.269 6.400 6.130 6.130 39,113 -0.21(-3.31%)
May 25, 2018 6.340 6.340 6.340 0 -0.22(-3.41%)
May 24, 2018 6.610 6.610 6.537 6.564 4,503 -0.05(-0.77%)
May 23, 2018 6.750 6.900 6.550 6.614 30,211 -0.28(-4.00%)
May 22, 2018 6.800 6.928 6.800 6.890 29,496 +0.14(+2.07%)
May 21, 2018 6.525 6.750 6.500 6.750 11,984 +0.14(+2.12%)
May 18, 2018 6.719 6.725 6.600 6.610 11,467 -0.13(-1.93%)
May 17, 2018 6.786 6.830 6.730 6.740 12,710 +0.04(+0.61%)
May 16, 2018 6.611 6.700 6.611 6.699 25,257 +0.15(+2.28%)
May 15, 2018 6.540 6.644 6.540 6.550 15,052 -0.27(-3.96%)
May 14, 2018 6.705 6.830 6.553 6.820 25,186 +0.12(+1.79%)
May 11, 2018 6.574 6.740 6.574 6.700 13,635 -0.04(-0.59%)
May 10, 2018 6.594 6.760 6.587 6.740 86,725 +0.24(+3.69%)
May 09, 2018 6.230 6.500 6.230 6.500 44,755 +0.33(+5.35%)
May 08, 2018 6.308 6.350 6.079 6.170 39,920 -0.23(-3.66%)
May 07, 2018 6.450 6.461 6.400 6.404 7,080 +0.03(+0.51%)
May 04, 2018 6.285 6.400 6.279 6.372 28,964 -0.01(-0.13%)
May 03, 2018 6.483 6.484 6.330 6.380 14,796 -0.05(-0.85%)
May 02, 2018 6.370 6.530 6.370 6.435 38,741 +0.05(+0.86%)
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.