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

Lundin Mining Corporation (OP: LUNMF )

10.69 -0.10 (-0.97%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 14, 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 (%)
Nov 30, 2023 6.810 6.950 6.810 6.940 62,802 +0.12(+1.76%)
Nov 29, 2023 6.800 6.840 6.740 6.820 170,079 +0.03(+0.44%)
Nov 28, 2023 6.510 6.790 6.510 6.790 25,510 +0.27(+4.14%)
Nov 27, 2023 6.830 6.830 6.520 6.520 137,539 -0.34(-4.96%)
Nov 24, 2023 6.830 6.863 6.800 6.860 71,167 -0.01(-0.10%)
Nov 22, 2023 6.500 7.270 6.500 6.867 69,962 -0.05(-0.76%)
Nov 21, 2023 6.890 7.020 6.890 6.920 70,968 +0.04(+0.58%)
Nov 20, 2023 6.840 7.050 6.607 6.880 498,246 +0.30(+4.56%)
Nov 17, 2023 6.560 6.606 6.552 6.580 80,313 +0.08(+1.26%)
Nov 16, 2023 6.450 6.620 6.450 6.498 56,780 -0.15(-2.29%)
Nov 15, 2023 6.580 6.680 6.500 6.650 885,200 +0.08(+1.22%)
Nov 14, 2023 6.360 6.580 6.100 6.570 203,736 +0.42(+6.83%)
Nov 13, 2023 6.090 6.170 6.060 6.150 40,985 +0.09(+1.49%)
Nov 10, 2023 5.930 6.060 5.910 6.060 120,872 +0.12(+2.05%)
Nov 09, 2023 5.930 6.110 5.930 5.938 45,994 -0.00(-0.03%)
Nov 08, 2023 6.050 6.130 5.940 5.940 61,474 -0.26(-4.19%)
Nov 07, 2023 6.408 6.408 6.200 6.200 84,716 -0.29(-4.53%)
Nov 06, 2023 6.540 6.570 6.471 6.494 44,606 +0.01(+0.22%)
Nov 03, 2023 6.360 6.720 6.360 6.480 574,874 -0.12(-1.82%)
Nov 02, 2023 6.710 6.785 6.550 6.600 857,977 +0.33(+5.30%)
Nov 01, 2023 6.000 6.270 6.000 6.268 41,879 +0.01(+0.18%)
Oct 31, 2023 6.300 6.300 6.206 6.257 425,810 -0.04(-0.68%)
Oct 30, 2023 6.170 6.340 6.100 6.300 415,565 -0.02(-0.28%)
Oct 27, 2023 6.300 6.388 6.300 6.318 28,949 +0.07(+1.09%)
Oct 26, 2023 6.300 6.370 6.150 6.250 50,412 +0.00(+0.00%)
Oct 25, 2023 6.360 6.437 6.250 6.250 63,115 -0.21(-3.25%)
Oct 24, 2023 6.410 6.482 6.250 6.460 57,511 +0.13(+2.05%)
Oct 23, 2023 6.280 6.375 6.207 6.330 46,228 +0.00(+0.00%)
Oct 20, 2023 6.460 6.550 6.270 6.330 45,023 -0.19(-2.91%)
Oct 19, 2023 6.590 6.630 6.500 6.520 220,709 -0.09(-1.29%)
Oct 18, 2023 6.788 6.788 6.600 6.605 297,824 -0.22(-3.20%)
Oct 17, 2023 6.786 6.920 6.786 6.823 393,533 -0.01(-0.18%)
Oct 16, 2023 6.800 6.950 6.830 6.835 115,747 +0.04(+0.51%)
Oct 13, 2023 6.620 7.000 6.620 6.800 10,631 -0.09(-1.31%)
Oct 12, 2023 7.000 7.047 6.849 6.890 19,748 -0.28(-3.91%)
Oct 11, 2023 7.330 7.337 7.130 7.170 89,301 -0.15(-2.05%)
Oct 10, 2023 7.080 7.340 7.080 7.320 46,063 +0.24(+3.39%)
Oct 09, 2023 7.070 7.080 6.910 7.080 11,550 +0.06(+0.85%)
Oct 06, 2023 6.800 7.040 6.740 7.020 19,434 +0.28(+4.15%)
Oct 05, 2023 6.520 6.760 6.520 6.740 43,763 +0.22(+3.37%)
Oct 04, 2023 6.730 6.730 6.513 6.520 38,504 -0.22(-3.26%)
Oct 03, 2023 7.000 7.033 6.677 6.740 67,148 -0.35(-4.94%)
Oct 02, 2023 7.315 7.385 7.050 7.090 233,032 -0.40(-5.37%)
Sep 29, 2023 7.470 7.500 7.417 7.492 314,651 +0.24(+3.34%)
Sep 28, 2023 7.185 7.270 7.171 7.250 7,809 +0.12(+1.68%)
Sep 27, 2023 7.540 7.540 7.086 7.130 290,023 +0.07(+0.99%)
Sep 26, 2023 7.250 7.440 7.050 7.060 457,028 -0.44(-5.88%)
Sep 25, 2023 7.200 7.501 7.425 7.501 68,956 +0.27(+3.75%)
Sep 22, 2023 7.437 7.485 7.230 7.230 713,629 -0.07(-0.99%)
Sep 21, 2023 7.330 7.460 7.220 7.302 341,754 -0.05(-0.65%)
Sep 20, 2023 7.420 7.560 7.350 7.350 16,487 -0.09(-1.21%)
Sep 19, 2023 7.610 7.630 7.425 7.440 375,116 -0.17(-2.27%)
Sep 18, 2023 7.760 7.760 7.613 7.613 34,594 -0.20(-2.60%)
Sep 15, 2023 7.850 7.850 7.800 7.816 376,753 +0.08(+0.98%)
Sep 14, 2023 7.855 7.855 7.640 7.740 18,913 +0.22(+2.93%)
Sep 13, 2023 7.620 7.640 7.520 7.520 365,227 -0.11(-1.44%)
Sep 12, 2023 7.720 7.740 7.630 7.630 369,755 -0.19(-2.43%)
Sep 11, 2023 7.600 7.870 7.595 7.820 52,772 +0.23(+3.04%)
Sep 08, 2023 7.400 7.589 7.400 7.589 19,716 +0.04(+0.56%)
Sep 07, 2023 7.595 7.820 7.540 7.547 19,808 -0.26(-3.33%)
Sep 06, 2023 7.858 7.890 7.740 7.807 15,657 -0.10(-1.23%)
Sep 05, 2023 8.000 8.047 7.900 7.904 31,017 -0.04(-0.45%)
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.