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 (%)
Aug 31, 2020 6.250 6.350 6.200 6.268 161,155 +0.09(+1.41%)
Aug 28, 2020 6.004 6.234 6.004 6.181 77,600 +0.18(+2.98%)
Aug 27, 2020 5.710 6.002 5.710 6.002 24,179 +0.06(+1.04%)
Aug 26, 2020 5.927 6.044 5.924 5.940 36,423 +0.04(+0.68%)
Aug 25, 2020 5.910 5.910 5.800 5.900 23,823 +0.03(+0.43%)
Aug 24, 2020 6.090 6.090 5.860 5.875 53,637 -0.06(-1.03%)
Aug 21, 2020 5.944 5.984 5.850 5.936 37,700 -0.02(-0.30%)
Aug 20, 2020 6.275 6.275 5.750 5.954 48,539 -0.20(-3.19%)
Aug 19, 2020 6.000 6.490 6.000 6.150 54,269 -0.04(-0.65%)
Aug 18, 2020 5.750 6.250 5.750 6.191 78,943 +0.26(+4.32%)
Aug 17, 2020 5.610 5.954 5.610 5.934 42,455 +0.15(+2.66%)
Aug 14, 2020 5.820 5.820 5.730 5.780 26,600 -0.07(-1.20%)
Aug 13, 2020 5.785 5.900 5.785 5.850 21,295 +0.02(+0.43%)
Aug 12, 2020 5.840 5.937 5.825 5.825 40,173 +0.13(+2.37%)
Aug 11, 2020 5.854 5.863 5.670 5.690 23,736 -0.15(-2.57%)
Aug 10, 2020 5.530 6.041 5.530 5.840 45,500 +0.06(+0.97%)
Aug 07, 2020 6.000 6.000 5.650 5.784 40,400 -0.33(-5.46%)
Aug 06, 2020 5.740 6.150 5.740 6.118 53,417 +0.12(+1.96%)
Aug 05, 2020 6.100 6.100 5.880 6.000 77,035 +0.23(+4.06%)
Aug 04, 2020 5.627 5.779 5.590 5.766 114,812 +0.07(+1.16%)
Aug 03, 2020 5.625 5.780 5.625 5.700 34,940 +0.08(+1.41%)
Jul 31, 2020 5.663 5.708 5.570 5.621 38,000 -0.07(-1.20%)
Jul 30, 2020 5.950 5.950 5.610 5.689 119,450 -0.30(-5.03%)
Jul 29, 2020 6.300 6.300 5.940 5.990 114,334 -0.06(-0.99%)
Jul 28, 2020 5.720 6.300 5.720 6.050 39,335 -0.06(-0.97%)
Jul 27, 2020 6.170 6.300 5.930 6.109 101,676 +0.18(+3.03%)
Jul 24, 2020 5.992 6.010 5.690 5.930 26,400 -0.07(-1.20%)
Jul 23, 2020 6.140 6.140 5.980 6.002 47,742 +0.00(+0.03%)
Jul 22, 2020 6.025 6.300 5.930 6.000 63,811 -0.04(-0.68%)
Jul 21, 2020 6.239 6.345 6.018 6.041 45,460 -0.26(-4.11%)
Jul 20, 2020 6.360 6.360 6.100 6.300 76,734 +0.17(+2.77%)
Jul 17, 2020 6.270 6.270 6.040 6.130 28,200 +0.10(+1.67%)
Jul 16, 2020 5.840 6.230 5.840 6.030 15,520 -0.18(-2.90%)
Jul 15, 2020 6.100 6.221 6.057 6.210 22,462 +0.13(+2.11%)
Jul 14, 2020 5.984 6.090 5.945 6.082 41,071 -0.02(-0.27%)
Jul 13, 2020 6.280 6.290 6.005 6.098 102,809 +0.08(+1.30%)
Jul 10, 2020 6.230 6.230 5.660 6.020 40,800 +0.08(+1.29%)
Jul 09, 2020 5.850 5.954 5.804 5.943 36,592 +0.18(+3.18%)
Jul 08, 2020 5.619 5.790 5.460 5.760 49,969 +0.21(+3.78%)
Jul 07, 2020 5.664 5.880 5.440 5.550 31,088 -0.17(-2.97%)
Jul 06, 2020 5.420 5.742 5.420 5.720 79,225 +0.32(+5.93%)
Jul 02, 2020 5.360 5.525 5.360 5.400 36,500 +0.05(+0.93%)
Jul 01, 2020 5.590 5.590 5.295 5.350 21,691 -0.03(-0.56%)
Jun 30, 2020 4.960 5.427 4.960 5.380 77,944 +0.10(+1.99%)
Jun 29, 2020 5.107 5.275 5.015 5.275 152,878 +0.16(+3.13%)
Jun 26, 2020 5.103 5.260 5.026 5.115 29,000 +0.10(+1.97%)
Jun 25, 2020 4.990 5.041 4.902 5.016 29,026 +0.07(+1.43%)
Jun 24, 2020 5.380 5.410 4.860 4.946 55,902 -0.23(-4.52%)
Jun 23, 2020 5.340 5.340 5.000 5.180 54,353 +0.25(+5.11%)
Jun 22, 2020 5.000 5.000 4.850 4.928 51,287 +0.11(+2.24%)
Jun 19, 2020 5.200 5.200 4.800 4.820 33,800 +0.10(+2.16%)
Jun 18, 2020 4.890 5.190 4.718 4.718 159,765 -0.19(-3.85%)
Jun 17, 2020 5.046 5.046 4.897 4.907 219,064 -0.05(-0.98%)
Jun 16, 2020 4.980 5.070 4.955 4.955 9,214 +0.08(+1.57%)
Jun 15, 2020 4.800 4.905 4.450 4.879 69,886 +0.04(+0.85%)
Jun 12, 2020 4.730 4.930 4.730 4.838 37,000 +0.04(+0.79%)
Jun 11, 2020 4.924 5.300 4.710 4.800 39,310 -0.48(-9.09%)
Jun 10, 2020 5.199 5.330 5.140 5.280 38,816 +0.10(+2.00%)
Jun 09, 2020 5.125 5.500 5.118 5.176 24,779 -0.08(-1.59%)
Jun 08, 2020 5.230 5.310 5.160 5.260 21,355 +0.06(+1.19%)
Jun 05, 2020 5.203 5.500 5.100 5.198 109,700 +0.26(+5.24%)
Jun 04, 2020 4.980 4.980 4.877 4.939 11,715 +0.01(+0.19%)
Jun 03, 2020 4.978 5.010 4.924 4.930 37,058 -0.06(-1.16%)
Jun 02, 2020 5.000 5.000 4.819 4.988 18,751 +0.19(+3.92%)
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.