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 (+4.39%)
Streaming Delayed Price Updated: 9:57 AM 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 30, 2019 5.800 5.800 5.370 5.372 12,675 -0.06(-1.06%)
Apr 29, 2019 5.480 5.556 5.430 5.430 30,311 -0.19(-3.38%)
Apr 26, 2019 5.450 5.620 5.450 5.620 11,200 +0.22(+4.14%)
Apr 25, 2019 5.245 5.420 5.245 5.396 5,502 -0.04(-0.80%)
Apr 24, 2019 5.600 5.600 5.400 5.440 19,465 -0.12(-2.16%)
Apr 23, 2019 5.602 5.620 5.550 5.560 6,815 -0.12(-2.11%)
Apr 22, 2019 5.640 5.750 5.590 5.680 29,468 -0.06(-1.06%)
Apr 18, 2019 5.940 5.940 5.720 5.741 14,100 -0.19(-3.24%)
Apr 17, 2019 5.760 5.933 5.730 5.933 57,984 +0.31(+5.52%)
Apr 16, 2019 5.645 5.770 5.556 5.623 17,614 +0.11(+2.03%)
Apr 15, 2019 5.396 5.600 5.250 5.511 63,292 +0.40(+7.84%)
Apr 12, 2019 5.147 5.230 5.110 5.110 11,500 +0.10(+2.07%)
Apr 11, 2019 5.016 5.090 4.940 5.006 6,994 +0.05(+0.93%)
Apr 10, 2019 5.000 5.000 4.921 4.960 6,171 +0.01(+0.20%)
Apr 09, 2019 4.990 4.990 4.904 4.950 3,969 -0.05(-1.05%)
Apr 08, 2019 5.017 5.069 4.970 5.003 16,147 +0.02(+0.38%)
Apr 05, 2019 4.940 4.998 4.910 4.984 8,300 +0.06(+1.13%)
Apr 04, 2019 4.870 4.930 4.870 4.928 16,198 +0.06(+1.19%)
Apr 03, 2019 4.843 4.978 4.843 4.870 27,740 +0.13(+2.74%)
Apr 02, 2019 4.600 4.850 4.600 4.740 15,999 -0.13(-2.71%)
Apr 01, 2019 4.690 4.935 4.650 4.872 56,621 +0.20(+4.33%)
Mar 29, 2019 4.750 4.750 4.664 4.670 116,600 +0.04(+0.86%)
Mar 28, 2019 4.815 4.815 4.573 4.630 5,491 +0.03(+0.73%)
Mar 27, 2019 4.582 4.677 4.550 4.596 39,507 +0.01(+0.27%)
Mar 26, 2019 4.590 4.673 4.530 4.584 8,767 +0.08(+1.82%)
Mar 25, 2019 4.470 4.547 4.452 4.502 71,352 +0.03(+0.56%)
Mar 22, 2019 4.743 4.750 4.468 4.477 22,500 -0.39(-8.00%)
Mar 21, 2019 4.600 4.930 4.600 4.866 12,278 -0.02(-0.49%)
Mar 20, 2019 4.834 4.902 4.732 4.890 15,900 +0.06(+1.27%)
Mar 19, 2019 4.930 4.930 4.800 4.829 12,942 +0.08(+1.71%)
Mar 18, 2019 4.808 4.830 4.747 4.747 23,745 +0.01(+0.15%)
Mar 15, 2019 4.740 4.760 4.740 4.740 9,000 +0.04(+0.76%)
Mar 14, 2019 4.870 4.870 4.704 4.704 6,124 -0.12(-2.40%)
Mar 13, 2019 4.782 4.864 4.782 4.820 16,737 +0.07(+1.48%)
Mar 12, 2019 4.818 4.880 4.730 4.750 24,185 +0.03(+0.63%)
Mar 11, 2019 4.720 4.770 4.683 4.720 17,362 +0.10(+2.11%)
Mar 08, 2019 4.615 4.640 4.580 4.622 69,500 -0.06(-1.38%)
Mar 07, 2019 4.865 4.865 4.661 4.687 49,732 -0.22(-4.53%)
Mar 06, 2019 5.170 5.191 4.600 4.910 56,302 -0.26(-5.04%)
Mar 05, 2019 5.110 5.200 5.060 5.170 30,383 +0.16(+3.19%)
Mar 04, 2019 5.124 5.124 5.000 5.010 30,085 -0.10(-2.00%)
Mar 01, 2019 5.123 5.190 5.060 5.112 51,900 -0.01(-0.24%)
Feb 28, 2019 5.130 5.150 5.067 5.125 19,334 -0.06(-1.14%)
Feb 27, 2019 5.230 5.230 5.129 5.184 17,414 -0.08(-1.44%)
Feb 26, 2019 5.252 5.270 5.175 5.260 10,337 -0.04(-0.75%)
Feb 25, 2019 5.393 5.393 5.201 5.300 23,020 -0.08(-1.49%)
Feb 22, 2019 5.290 5.396 5.150 5.380 31,900 +0.31(+6.12%)
Feb 21, 2019 5.000 5.070 4.976 5.070 18,899 -0.00(-0.00%)
Feb 20, 2019 4.942 5.220 4.942 5.070 59,941 +0.05(+1.00%)
Feb 19, 2019 4.760 5.050 4.734 5.020 39,456 +0.12(+2.44%)
Feb 15, 2019 4.640 4.989 4.630 4.900 70,600 +0.35(+7.70%)
Feb 14, 2019 4.480 4.610 4.450 4.550 34,574 +0.05(+1.07%)
Feb 13, 2019 4.500 4.571 4.470 4.502 33,084 +0.04(+0.93%)
Feb 12, 2019 4.492 4.520 4.428 4.460 11,990 -0.01(-0.28%)
Feb 11, 2019 4.467 4.510 4.360 4.473 19,295 -0.04(-0.79%)
Feb 08, 2019 4.550 4.550 4.470 4.508 12,600 -0.06(-1.23%)
Feb 07, 2019 4.640 4.650 4.564 4.564 12,540 -0.11(-2.26%)
Feb 06, 2019 4.690 4.780 4.647 4.670 29,797 +0.01(+0.21%)
Feb 05, 2019 4.613 4.678 4.542 4.660 22,599 +0.07(+1.54%)
Feb 04, 2019 4.498 4.589 4.498 4.589 38,044 +0.06(+1.31%)
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.