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

Lundin Mining Corporation (OP: LUNMF )

11.49 -0.20 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2020 7.580 8.070 7.580 7.983 950,827 +0.25(+3.27%)
Nov 27, 2020 7.729 7.800 7.500 7.730 18,000 +0.29(+3.90%)
Nov 25, 2020 7.245 7.490 6.990 7.440 62,600 +0.05(+0.68%)
Nov 24, 2020 7.500 7.500 7.060 7.390 80,524 +0.31(+4.45%)
Nov 23, 2020 7.020 7.170 7.000 7.075 33,163 +0.15(+2.09%)
Nov 20, 2020 6.770 7.030 6.770 6.930 43,300 +0.19(+2.82%)
Nov 19, 2020 6.736 6.791 6.680 6.740 37,158 -0.04(-0.59%)
Nov 18, 2020 6.936 6.940 6.780 6.780 59,594 -0.13(-1.88%)
Nov 17, 2020 6.850 6.970 6.830 6.910 19,944 -0.09(-1.26%)
Nov 16, 2020 6.920 7.050 6.700 6.998 38,200 +0.30(+4.44%)
Nov 13, 2020 6.630 6.750 6.630 6.700 17,900 +0.14(+2.13%)
Nov 12, 2020 6.700 6.710 6.520 6.561 33,660 -0.07(-1.04%)
Nov 11, 2020 6.675 6.726 6.610 6.630 16,087 -0.03(-0.45%)
Nov 10, 2020 6.800 6.840 6.650 6.660 28,644 -0.14(-2.06%)
Nov 09, 2020 6.876 7.000 6.610 6.800 88,493 +0.20(+3.03%)
Nov 06, 2020 6.570 6.680 6.508 6.600 63,900 +0.16(+2.45%)
Nov 05, 2020 6.500 6.560 6.400 6.442 48,616 +0.14(+2.25%)
Nov 04, 2020 6.364 6.406 6.272 6.300 27,596 -0.19(-2.93%)
Nov 03, 2020 6.250 6.490 6.250 6.490 120,513 +0.30(+4.85%)
Nov 02, 2020 6.025 6.230 6.025 6.190 100,453 +0.15(+2.48%)
Oct 30, 2020 6.225 6.225 5.800 6.040 52,400 +0.16(+2.72%)
Oct 29, 2020 5.810 5.962 5.810 5.880 39,823 -0.15(-2.49%)
Oct 28, 2020 5.950 6.059 5.680 6.030 221,687 -0.28(-4.44%)
Oct 27, 2020 6.225 6.330 6.152 6.311 42,486 +0.05(+0.87%)
Oct 26, 2020 6.250 6.312 6.190 6.256 23,164 -0.04(-0.61%)
Oct 23, 2020 6.338 6.390 6.240 6.294 46,700 -0.09(-1.35%)
Oct 22, 2020 6.380 6.410 6.280 6.380 63,141 +0.02(+0.31%)
Oct 21, 2020 6.100 6.414 6.090 6.360 43,308 +0.27(+4.43%)
Oct 20, 2020 5.840 6.139 5.840 6.090 80,942 +0.34(+5.84%)
Oct 19, 2020 5.756 5.916 5.745 5.754 57,140 -0.14(-2.31%)
Oct 16, 2020 5.871 5.959 5.871 5.890 12,500 -0.04(-0.67%)
Oct 15, 2020 5.490 5.960 5.490 5.930 48,065 +0.10(+1.72%)
Oct 14, 2020 5.810 5.890 5.745 5.830 524,435 +0.02(+0.38%)
Oct 13, 2020 5.780 5.870 5.706 5.808 44,704 -0.08(-1.40%)
Oct 12, 2020 5.970 5.970 5.820 5.890 38,160 +0.03(+0.52%)
Oct 09, 2020 5.885 5.885 5.725 5.859 55,600 +0.19(+3.34%)
Oct 08, 2020 5.568 5.810 5.560 5.670 40,274 +0.10(+1.80%)
Oct 07, 2020 5.509 5.630 5.507 5.570 26,383 +0.15(+2.69%)
Oct 06, 2020 5.633 5.640 5.400 5.424 39,667 -0.20(-3.58%)
Oct 05, 2020 5.595 5.625 5.500 5.625 37,666 +0.07(+1.33%)
Oct 02, 2020 5.310 5.590 5.310 5.551 75,500 +0.05(+0.93%)
Oct 01, 2020 5.516 5.580 5.434 5.500 28,742 -0.09(-1.59%)
Sep 30, 2020 5.456 5.730 5.295 5.589 98,036 +0.31(+5.85%)
Sep 29, 2020 5.400 5.500 5.000 5.280 197,481 -0.10(-1.81%)
Sep 28, 2020 5.244 5.510 5.110 5.377 175,559 -0.39(-6.81%)
Sep 25, 2020 5.749 5.802 5.716 5.770 8,800 -0.01(-0.17%)
Sep 24, 2020 5.625 5.870 5.541 5.780 36,216 +0.03(+0.52%)
Sep 23, 2020 5.999 6.085 5.750 5.750 19,809 -0.31(-5.12%)
Sep 22, 2020 5.760 6.104 5.760 6.060 28,907 +0.06(+0.93%)
Sep 21, 2020 6.030 6.450 5.990 6.004 33,555 -0.42(-6.48%)
Sep 18, 2020 6.585 6.590 6.318 6.420 28,000 +0.01(+0.21%)
Sep 17, 2020 6.333 6.420 6.201 6.406 127,553 -0.04(-0.62%)
Sep 16, 2020 6.450 6.475 6.416 6.446 30,075 +0.06(+0.88%)
Sep 15, 2020 6.338 6.452 6.338 6.390 35,934 +0.04(+0.63%)
Sep 14, 2020 6.525 6.525 6.080 6.350 21,427 +0.01(+0.16%)
Sep 11, 2020 6.500 6.500 6.200 6.340 39,300 +0.15(+2.42%)
Sep 10, 2020 6.350 6.350 6.180 6.190 15,815 -0.17(-2.68%)
Sep 09, 2020 6.520 6.520 6.248 6.361 34,591 +0.23(+3.77%)
Sep 08, 2020 6.380 6.380 6.089 6.130 37,615 -0.21(-3.37%)
Sep 04, 2020 6.030 6.344 6.030 6.344 43,000 +0.26(+4.36%)
Sep 03, 2020 6.125 6.300 6.026 6.079 37,803 -0.25(-3.96%)
Sep 02, 2020 6.060 6.550 6.060 6.330 24,429 -0.11(-1.71%)
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.