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

Lundin Mining Corporation (OP: LUNMF )

12.30 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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, 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%)
May 01, 2018 6.530 6.530 6.280 6.380 21,477 -0.25(-3.77%)
Apr 30, 2018 6.430 6.710 6.430 6.630 18,764 +0.13(+2.00%)
Apr 27, 2018 6.304 6.801 6.290 6.500 29,440 +0.18(+2.85%)
Apr 26, 2018 6.412 6.460 6.300 6.320 59,215 +0.05(+0.80%)
Apr 25, 2018 6.790 6.790 6.268 6.270 23,072 -0.23(-3.54%)
Apr 24, 2018 6.601 6.760 6.450 6.500 85,695 +0.04(+0.55%)
Apr 23, 2018 6.544 6.845 6.450 6.465 67,480 -0.18(-2.65%)
Apr 20, 2018 6.660 6.710 6.630 6.640 21,181 +0.05(+0.76%)
Apr 19, 2018 6.629 6.760 6.571 6.590 44,788 -0.02(-0.30%)
Apr 18, 2018 6.597 6.726 6.440 6.610 67,180 +0.23(+3.61%)
Apr 17, 2018 6.380 6.500 6.340 6.380 28,609 +0.03(+0.51%)
Apr 16, 2018 6.465 6.567 6.299 6.348 50,111 -0.02(-0.35%)
Apr 13, 2018 6.530 6.530 6.370 6.370 12,841 -0.04(-0.59%)
Apr 12, 2018 6.473 6.481 6.408 6.408 26,021 -0.20(-2.98%)
Apr 11, 2018 6.610 6.670 6.550 6.605 26,096 -0.01(-0.20%)
Apr 10, 2018 6.657 6.780 6.610 6.619 62,488 +0.25(+3.90%)
Apr 09, 2018 6.540 6.540 6.340 6.370 11,035 -0.10(-1.55%)
Apr 06, 2018 6.800 6.850 6.450 6.470 22,263 -0.40(-5.82%)
Apr 05, 2018 6.700 6.946 6.700 6.870 37,390 +0.22(+3.26%)
Apr 04, 2018 6.750 6.750 6.450 6.653 13,787 -0.14(-2.02%)
Apr 03, 2018 6.940 6.940 6.604 6.790 17,115 +0.26(+3.98%)
Apr 02, 2018 6.570 6.620 6.529 6.530 37,370 -0.04(-0.61%)
Mar 29, 2018 6.570 6.570 6.570 0 +0.35(+5.55%)
Mar 28, 2018 6.300 6.300 6.200 6.224 16,732 -0.16(-2.44%)
Mar 27, 2018 6.470 6.480 6.380 6.380 14,288 +0.00(+0.00%)
Mar 26, 2018 6.550 6.550 6.380 6.380 43,457 -0.07(-1.09%)
Mar 23, 2018 6.850 6.860 6.450 6.450 17,238 -0.39(-5.76%)
Mar 22, 2018 7.085 7.085 6.767 6.844 9,071 -0.17(-2.36%)
Mar 21, 2018 6.685 7.014 6.685 7.010 20,123 +0.39(+5.82%)
Mar 20, 2018 6.691 6.691 6.570 6.624 1,850,886 -0.06(-0.83%)
Mar 19, 2018 6.810 6.810 6.570 6.680 32,827 -0.13(-1.91%)
Mar 16, 2018 6.758 6.835 6.697 6.810 1,772,242 +0.03(+0.44%)
Mar 15, 2018 6.630 6.780 6.630 6.780 23,600 -0.05(-0.73%)
Mar 14, 2018 6.767 6.870 6.680 6.830 35,788 +0.27(+4.18%)
Mar 13, 2018 6.639 6.690 6.550 6.556 172,399 -0.00(-0.06%)
Mar 12, 2018 6.450 6.580 6.450 6.560 119,441 +0.07(+1.08%)
Mar 09, 2018 6.403 6.490 6.350 6.490 20,010 +0.14(+2.22%)
Mar 08, 2018 6.825 6.825 6.274 6.349 16,781 -0.13(-2.02%)
Mar 07, 2018 6.490 6.550 6.441 6.480 229,692 -0.08(-1.21%)
Mar 06, 2018 6.550 6.679 6.550 6.560 30,225 +0.20(+3.14%)
Mar 05, 2018 6.263 6.360 6.220 6.360 22,125 +0.06(+0.95%)
Mar 02, 2018 6.389 6.389 6.230 6.300 15,729 -0.17(-2.63%)
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.