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

Lundin Mining Corporation (OP: LUNMF )

11.37 +0.30 (+2.71%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 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 (%)
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%)
Mar 01, 2018 6.464 6.520 6.380 6.470 15,996 -0.02(-0.38%)
Feb 28, 2018 6.596 6.650 6.450 6.494 53,564 -0.19(-2.78%)
Feb 27, 2018 6.725 6.760 6.666 6.680 12,424 -0.14(-2.05%)
Feb 26, 2018 6.810 6.844 6.690 6.820 38,583 +0.08(+1.11%)
Feb 23, 2018 6.810 6.810 6.675 6.745 44,310 +0.01(+0.10%)
Feb 22, 2018 6.600 6.752 6.578 6.738 34,459 +0.20(+3.03%)
Feb 21, 2018 6.840 6.840 6.540 6.540 70,557 -0.31(-4.46%)
Feb 20, 2018 6.690 6.899 6.560 6.845 53,000 +0.12(+1.76%)
Feb 16, 2018 6.727 6.727 6.727 0 -0.20(-2.84%)
Feb 15, 2018 6.963 7.034 6.830 6.924 64,033 -0.02(-0.27%)
Feb 14, 2018 6.536 7.001 6.505 6.943 95,320 +0.31(+4.71%)
Feb 13, 2018 6.421 6.648 6.380 6.630 31,162 +0.25(+3.92%)
Feb 12, 2018 6.230 6.380 6.202 6.380 37,010 +0.14(+2.24%)
Feb 09, 2018 6.650 6.650 6.000 6.240 58,330 +0.10(+1.61%)
Feb 08, 2018 6.390 6.490 6.130 6.141 41,319 -0.32(-4.96%)
Feb 07, 2018 6.700 6.700 6.420 6.461 37,940 -0.39(-5.69%)
Feb 06, 2018 6.750 6.851 6.640 6.851 32,336 -0.05(-0.71%)
Feb 05, 2018 6.832 6.950 6.690 6.900 42,359 +0.07(+1.03%)
Feb 02, 2018 7.320 7.320 6.830 6.830 56,805 -0.42(-5.75%)
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.