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 (%)
Oct 31, 2022 5.255 5.360 5.226 5.270 735,058 -0.09(-1.68%)
Oct 28, 2022 5.430 5.430 5.260 5.360 55,273 -0.13(-2.44%)
Oct 27, 2022 5.440 5.570 5.400 5.494 119,484 -0.04(-0.65%)
Oct 26, 2022 5.090 5.780 4.970 5.530 122,598 +0.36(+6.96%)
Oct 25, 2022 4.900 5.250 4.900 5.170 64,501 +0.15(+2.99%)
Oct 24, 2022 5.107 5.200 4.934 5.020 45,802 -0.15(-2.98%)
Oct 21, 2022 4.928 5.190 4.820 5.174 63,423 +0.30(+6.24%)
Oct 20, 2022 4.845 5.070 4.780 4.870 19,321 +0.08(+1.65%)
Oct 19, 2022 4.810 4.840 4.751 4.791 127,496 -0.04(-0.81%)
Oct 18, 2022 5.000 5.080 4.830 4.830 165,133 -0.15(-3.01%)
Oct 17, 2022 4.950 4.995 4.890 4.980 189,483 +0.23(+4.84%)
Oct 14, 2022 4.890 4.930 4.730 4.750 53,732 -0.14(-2.86%)
Oct 13, 2022 4.600 4.950 4.560 4.890 81,587 +0.09(+1.87%)
Oct 12, 2022 4.700 4.800 4.680 4.800 25,191 +0.09(+2.00%)
Oct 11, 2022 4.800 4.880 4.700 4.706 62,297 -0.11(-2.37%)
Oct 10, 2022 5.030 5.030 4.800 4.820 15,206 -0.02(-0.41%)
Oct 07, 2022 5.010 5.010 4.810 4.840 53,631 -0.21(-4.16%)
Oct 06, 2022 5.300 5.300 5.000 5.050 37,436 -0.16(-3.07%)
Oct 05, 2022 5.140 5.250 5.070 5.210 12,475 -0.08(-1.53%)
Oct 04, 2022 5.260 5.400 5.150 5.291 32,242 +0.07(+1.36%)
Oct 03, 2022 5.100 5.310 5.020 5.220 76,687 +0.17(+3.37%)
Sep 30, 2022 5.070 5.155 5.050 5.050 32,253 -0.02(-0.39%)
Sep 29, 2022 4.730 5.074 4.730 5.070 68,283 +0.07(+1.40%)
Sep 28, 2022 4.750 5.020 4.770 5.000 46,396 +0.27(+5.71%)
Sep 27, 2022 4.600 4.830 4.550 4.730 99,032 +0.15(+3.28%)
Sep 26, 2022 4.660 4.780 4.535 4.580 108,200 -0.16(-3.38%)
Sep 23, 2022 5.150 5.150 4.678 4.740 211,412 -0.48(-9.20%)
Sep 22, 2022 5.210 5.290 5.134 5.220 22,987 -0.04(-0.67%)
Sep 21, 2022 5.340 5.410 5.255 5.255 33,369 -0.07(-1.22%)
Sep 20, 2022 5.090 5.370 5.090 5.320 33,166 -0.18(-3.27%)
Sep 19, 2022 5.300 5.500 5.060 5.500 54,013 +0.16(+3.00%)
Sep 16, 2022 5.350 5.370 5.120 5.340 19,329 +0.04(+0.75%)
Sep 15, 2022 5.590 5.590 5.250 5.300 25,979 -0.03(-0.60%)
Sep 14, 2022 5.365 5.460 5.254 5.332 29,354 -0.15(-2.70%)
Sep 13, 2022 5.700 5.700 5.480 5.480 81,878 -0.30(-5.19%)
Sep 12, 2022 5.940 5.940 5.556 5.780 98,092 +0.26(+4.71%)
Sep 09, 2022 5.500 5.524 5.130 5.520 90,077 +0.24(+4.55%)
Sep 08, 2022 5.115 5.280 5.070 5.280 61,235 +0.15(+2.92%)
Sep 07, 2022 5.007 5.150 4.960 5.130 38,969 +0.06(+1.16%)
Sep 06, 2022 4.840 5.270 4.840 5.071 46,777 +0.04(+0.90%)
Sep 02, 2022 5.110 5.186 4.865 5.026 81,367 +0.15(+2.99%)
Sep 01, 2022 4.910 5.200 4.860 4.880 133,227 -0.33(-6.24%)
Aug 31, 2022 5.200 5.290 5.170 5.205 53,859 -0.03(-0.48%)
Aug 30, 2022 5.425 5.456 5.170 5.230 151,750 -0.26(-4.81%)
Aug 29, 2022 5.505 5.566 5.280 5.494 88,454 -0.06(-1.01%)
Aug 26, 2022 5.740 5.758 5.530 5.550 72,602 -0.16(-2.80%)
Aug 25, 2022 5.800 5.800 5.620 5.710 130,318 -0.03(-0.45%)
Aug 24, 2022 5.582 5.758 5.560 5.736 43,852 +0.05(+0.81%)
Aug 23, 2022 5.300 5.712 5.290 5.690 140,870 +0.47(+9.08%)
Aug 22, 2022 5.220 5.250 5.168 5.216 25,914 -0.06(-1.20%)
Aug 19, 2022 5.420 5.440 5.250 5.280 72,555 -0.20(-3.65%)
Aug 18, 2022 5.560 5.560 5.480 5.480 56,343 -0.02(-0.36%)
Aug 17, 2022 5.660 5.672 5.343 5.500 115,235 -0.31(-5.34%)
Aug 16, 2022 5.400 5.810 5.400 5.810 55,546 +0.17(+3.01%)
Aug 15, 2022 5.740 5.820 5.578 5.640 59,934 -0.10(-1.74%)
Aug 12, 2022 5.700 5.750 5.570 5.740 60,531 +0.15(+2.59%)
Aug 11, 2022 5.650 5.870 5.430 5.595 62,275 +0.08(+1.54%)
Aug 10, 2022 5.680 5.700 5.400 5.510 103,378 +0.22(+4.08%)
Aug 09, 2022 5.120 5.410 5.120 5.294 38,390 -0.12(-2.14%)
Aug 08, 2022 5.220 5.440 5.220 5.410 81,715 +0.11(+2.08%)
Aug 05, 2022 5.320 5.320 5.200 5.300 86,382 -0.02(-0.38%)
Aug 04, 2022 5.190 5.360 5.190 5.320 61,125 +0.15(+2.89%)
Aug 03, 2022 5.640 5.640 5.120 5.170 83,918 +0.00(+0.01%)
Aug 02, 2022 5.500 5.590 5.150 5.170 162,214 -0.45(-7.93%)
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.