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

Lundin Mining Corporation (OP: LUNMF )

12.84 +0.54 (+4.41%)
Streaming Delayed Price Updated: 3:51 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 29, 2020 4.752 4.760 4.630 4.690 30,700 -0.07(-1.52%)
May 28, 2020 4.800 4.965 4.700 4.762 30,032 -0.01(-0.16%)
May 27, 2020 4.750 4.783 4.682 4.770 30,050 -0.05(-1.08%)
May 26, 2020 4.685 4.822 4.685 4.822 28,383 +0.15(+3.26%)
May 22, 2020 4.669 4.701 4.600 4.670 59,400 -0.08(-1.68%)
May 21, 2020 4.814 4.820 4.664 4.750 17,230 -0.07(-1.45%)
May 20, 2020 4.890 4.898 4.715 4.820 26,644 +0.06(+1.26%)
May 19, 2020 4.611 4.822 4.586 4.760 45,683 +0.19(+4.16%)
May 18, 2020 4.200 4.590 4.200 4.570 28,903 +0.24(+5.54%)
May 15, 2020 4.150 4.397 4.140 4.330 245,200 +0.17(+3.98%)
May 14, 2020 4.300 4.300 4.046 4.164 65,831 -0.16(-3.65%)
May 13, 2020 4.240 4.354 4.240 4.322 27,500 -0.01(-0.18%)
May 12, 2020 4.400 4.434 4.330 4.330 11,860 -0.06(-1.37%)
May 11, 2020 4.481 4.500 4.390 4.390 1,493,949 -0.16(-3.52%)
May 08, 2020 4.540 4.620 4.522 4.550 33,400 -0.00(-0.03%)
May 07, 2020 4.450 4.601 4.450 4.551 16,365 +0.12(+2.74%)
May 06, 2020 4.515 4.515 4.420 4.430 87,808 -0.07(-1.56%)
May 05, 2020 4.450 4.650 4.450 4.500 38,527 -0.11(-2.32%)
May 04, 2020 4.500 4.820 4.500 4.607 29,914 -0.07(-1.57%)
May 01, 2020 4.730 4.756 4.670 4.680 26,600 -0.18(-3.70%)
Apr 30, 2020 4.859 4.900 4.730 4.860 21,209 -0.26(-5.08%)
Apr 29, 2020 5.140 5.300 5.032 5.120 71,213 +0.12(+2.40%)
Apr 28, 2020 5.010 5.010 4.895 5.000 10,505 +0.00(+0.08%)
Apr 27, 2020 4.739 5.000 4.510 4.996 43,613 +0.20(+4.08%)
Apr 24, 2020 4.860 4.860 4.668 4.800 29,700 +0.16(+3.45%)
Apr 23, 2020 4.520 4.700 4.310 4.640 59,024 +0.17(+3.80%)
Apr 22, 2020 4.400 4.470 4.338 4.470 231,688 +0.22(+5.07%)
Apr 21, 2020 4.480 4.480 4.118 4.255 31,768 -0.12(-2.64%)
Apr 20, 2020 4.300 4.370 4.230 4.370 33,123 +0.02(+0.46%)
Apr 17, 2020 4.450 4.450 4.120 4.350 24,400 +0.21(+5.07%)
Apr 16, 2020 4.170 4.200 4.071 4.140 27,860 -0.04(-1.08%)
Apr 15, 2020 4.300 4.400 4.140 4.185 46,590 -0.28(-6.17%)
Apr 14, 2020 4.370 4.506 4.370 4.460 19,258 +0.13(+3.04%)
Apr 13, 2020 4.140 4.400 4.140 4.329 109,244 -0.08(-1.92%)
Apr 09, 2020 4.445 4.445 4.250 4.413 71,400 +0.21(+5.08%)
Apr 08, 2020 4.080 4.200 4.045 4.200 59,882 +0.15(+3.70%)
Apr 07, 2020 4.005 4.186 3.990 4.050 75,367 +0.22(+5.74%)
Apr 06, 2020 3.859 3.920 3.790 3.830 40,016 +0.19(+5.24%)
Apr 03, 2020 3.819 3.850 3.611 3.639 35,400 -0.21(-5.47%)
Apr 02, 2020 3.610 3.850 3.610 3.850 54,626 +0.24(+6.57%)
Apr 01, 2020 3.425 3.746 3.425 3.613 60,078 -0.15(-3.92%)
Mar 31, 2020 3.600 3.860 3.600 3.760 94,964 +0.19(+5.32%)
Mar 30, 2020 3.650 3.650 3.500 3.570 61,864 -0.14(-3.88%)
Mar 27, 2020 3.734 3.734 3.560 3.714 65,700 -0.27(-6.68%)
Mar 26, 2020 3.636 3.990 3.550 3.980 82,122 +0.26(+6.96%)
Mar 25, 2020 3.460 3.740 3.367 3.721 99,995 +0.25(+7.08%)
Mar 24, 2020 3.200 3.519 3.178 3.475 51,624 +0.57(+19.58%)
Mar 23, 2020 3.140 3.170 2.820 2.906 131,516 -0.18(-5.77%)
Mar 20, 2020 3.340 3.820 2.940 3.084 172,300 -0.26(-7.66%)
Mar 19, 2020 3.120 3.374 3.055 3.340 39,756 +0.17(+5.36%)
Mar 18, 2020 3.575 3.620 3.064 3.170 197,242 -0.64(-16.80%)
Mar 17, 2020 4.000 4.300 3.760 3.810 123,094 +0.05(+1.33%)
Mar 16, 2020 4.425 4.425 3.365 3.760 190,011 -0.45(-10.69%)
Mar 13, 2020 3.780 4.210 3.780 4.210 74,200 +0.60(+16.62%)
Mar 12, 2020 3.556 3.990 3.500 3.610 97,458 -0.69(-16.05%)
Mar 11, 2020 4.432 4.500 4.263 4.300 29,557 -0.29(-6.32%)
Mar 10, 2020 4.520 4.600 4.300 4.590 46,441 +0.29(+6.74%)
Mar 09, 2020 4.430 4.560 4.210 4.300 75,195 -0.52(-10.79%)
Mar 06, 2020 4.865 4.935 4.777 4.820 64,700 -0.16(-3.21%)
Mar 05, 2020 4.900 5.200 4.900 4.980 29,215 -0.21(-4.05%)
Mar 04, 2020 5.212 5.212 5.136 5.190 11,823 +0.11(+2.15%)
Mar 03, 2020 5.220 5.260 5.060 5.081 59,268 -0.14(-2.66%)
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.