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 (%)
Apr 28, 2023 7.400 7.680 7.400 7.630 28,373 -0.08(-1.04%)
Apr 27, 2023 7.590 7.710 7.570 7.710 26,516 +0.10(+1.27%)
Apr 26, 2023 7.400 7.714 7.400 7.613 20,912 +0.10(+1.37%)
Apr 25, 2023 7.670 7.670 7.140 7.510 77,694 -0.15(-1.96%)
Apr 24, 2023 7.110 7.694 7.110 7.660 44,740 +0.13(+1.73%)
Apr 21, 2023 7.640 7.660 7.470 7.530 81,703 -0.22(-2.84%)
Apr 20, 2023 7.720 7.900 7.710 7.750 81,967 -0.11(-1.40%)
Apr 19, 2023 8.000 8.380 7.590 7.860 85,648 -0.35(-4.26%)
Apr 18, 2023 7.970 8.300 7.900 8.210 145,487 +0.21(+2.63%)
Apr 17, 2023 7.810 8.000 7.711 8.000 101,879 +0.19(+2.43%)
Apr 14, 2023 7.650 7.840 7.510 7.811 55,851 +0.19(+2.50%)
Apr 13, 2023 7.424 7.720 7.424 7.620 60,791 +0.29(+3.90%)
Apr 12, 2023 7.210 7.386 7.200 7.334 83,756 +0.15(+2.14%)
Apr 11, 2023 6.780 7.190 6.780 7.180 62,830 +0.31(+4.51%)
Apr 10, 2023 6.970 6.970 6.790 6.870 17,759 -0.00(-0.07%)
Apr 06, 2023 6.710 6.900 6.700 6.875 66,118 +0.05(+0.81%)
Apr 05, 2023 6.540 6.870 6.540 6.820 58,798 +0.24(+3.65%)
Apr 04, 2023 6.800 7.000 6.490 6.580 97,176 -0.30(-4.36%)
Apr 03, 2023 6.910 6.934 6.670 6.880 43,155 +0.09(+1.33%)
Mar 31, 2023 6.600 6.801 6.600 6.790 51,077 +0.17(+2.64%)
Mar 30, 2023 6.500 6.640 6.500 6.615 46,498 +0.22(+3.37%)
Mar 29, 2023 6.270 6.410 6.210 6.400 60,061 +0.25(+4.01%)
Mar 28, 2023 5.960 6.153 5.960 6.153 36,082 +0.42(+7.38%)
Mar 27, 2023 5.800 5.800 5.636 5.730 133,574 +0.01(+0.17%)
Mar 24, 2023 5.670 5.740 5.550 5.720 15,246 +0.01(+0.18%)
Mar 23, 2023 5.750 5.824 5.680 5.710 12,641 -0.12(-2.06%)
Mar 22, 2023 6.190 6.190 5.810 5.830 30,041 +0.02(+0.34%)
Mar 21, 2023 5.830 5.870 5.780 5.810 10,374 +0.06(+1.04%)
Mar 20, 2023 5.725 5.820 5.725 5.750 32,493 +0.14(+2.53%)
Mar 17, 2023 5.550 5.650 5.550 5.608 54,645 +0.05(+0.86%)
Mar 16, 2023 5.500 5.580 5.330 5.560 47,668 +0.06(+1.09%)
Mar 15, 2023 5.690 5.880 5.430 5.500 73,775 -0.38(-6.46%)
Mar 14, 2023 5.900 5.963 5.860 5.880 25,429 +0.04(+0.69%)
Mar 13, 2023 5.760 6.210 5.647 5.840 297,608 +0.10(+1.74%)
Mar 10, 2023 5.750 5.930 5.739 5.740 70,681 -0.02(-0.35%)
Mar 09, 2023 6.285 6.304 5.760 5.760 50,265 -0.44(-7.10%)
Mar 08, 2023 6.290 6.370 6.190 6.200 33,276 -0.06(-0.96%)
Mar 07, 2023 6.510 6.521 6.260 6.260 505,024 -0.37(-5.58%)
Mar 06, 2023 6.790 6.790 6.530 6.630 82,466 -0.22(-3.27%)
Mar 03, 2023 6.610 6.880 6.610 6.854 44,973 +0.26(+3.97%)
Mar 02, 2023 6.580 6.665 6.470 6.592 22,476 -0.02(-0.27%)
Mar 01, 2023 6.464 6.723 6.130 6.610 58,872 +0.40(+6.49%)
Feb 28, 2023 6.211 6.370 6.207 6.207 145,319 +0.11(+1.75%)
Feb 27, 2023 5.950 6.130 5.940 6.100 35,571 +0.14(+2.37%)
Feb 24, 2023 6.150 6.150 5.900 5.959 60,729 -0.25(-4.04%)
Feb 23, 2023 6.230 6.364 6.200 6.210 30,694 +0.03(+0.53%)
Feb 22, 2023 6.220 6.380 6.150 6.177 51,417 -0.22(-3.48%)
Feb 21, 2023 6.460 6.680 6.350 6.400 75,198 -0.11(-1.69%)
Feb 17, 2023 6.470 6.610 6.460 6.510 24,235 -0.11(-1.66%)
Feb 16, 2023 6.350 6.620 6.350 6.620 62,908 +0.07(+1.01%)
Feb 15, 2023 6.590 6.624 6.370 6.554 38,582 -0.19(-2.79%)
Feb 14, 2023 6.606 6.760 6.600 6.742 50,470 +0.10(+1.54%)
Feb 13, 2023 6.700 6.720 6.640 6.640 61,495 -0.04(-0.57%)
Feb 10, 2023 6.770 6.816 6.650 6.678 77,783 -0.15(-2.23%)
Feb 09, 2023 7.260 7.260 6.780 6.830 380,651 -0.29(-4.07%)
Feb 08, 2023 7.231 7.250 7.120 7.120 29,681 -0.10(-1.40%)
Feb 07, 2023 7.050 7.228 7.030 7.221 58,637 +0.16(+2.32%)
Feb 06, 2023 7.000 7.200 7.000 7.057 73,811 -0.20(-2.73%)
Feb 03, 2023 7.420 7.430 7.216 7.255 68,731 -0.07(-0.89%)
Feb 02, 2023 7.490 7.620 7.180 7.320 71,361 -0.28(-3.68%)
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.