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 (%)
Aug 31, 2021 7.995 8.174 7.970 8.057 277,326 -0.05(-0.66%)
Aug 30, 2021 8.480 8.480 8.111 8.111 21,850 -0.09(-1.07%)
Aug 27, 2021 8.000 8.300 7.970 8.198 31,304 +0.22(+2.78%)
Aug 26, 2021 7.735 8.080 7.735 7.976 25,578 -0.15(-1.89%)
Aug 25, 2021 8.153 8.280 7.720 8.130 17,983 -0.13(-1.62%)
Aug 24, 2021 7.900 7.900 7.900 8.264 30,038 +0.37(+4.74%)
Aug 23, 2021 7.500 7.976 7.500 7.890 32,462 +0.35(+4.70%)
Aug 20, 2021 7.540 7.604 7.195 7.536 139,780 -0.01(-0.11%)
Aug 19, 2021 7.950 8.250 7.510 7.544 174,813 -0.74(-8.89%)
Aug 18, 2021 8.100 8.438 8.100 8.280 47,539 -0.25(-2.93%)
Aug 17, 2021 8.617 8.620 8.430 8.530 76,055 -0.16(-1.84%)
Aug 16, 2021 9.120 9.120 8.630 8.690 50,059 -0.29(-3.23%)
Aug 13, 2021 9.515 9.515 8.910 8.980 70,181 +0.03(+0.34%)
Aug 12, 2021 8.620 8.967 8.620 8.950 18,357 -0.08(-0.89%)
Aug 11, 2021 9.068 9.118 8.894 9.030 17,831 -0.02(-0.22%)
Aug 10, 2021 8.836 9.140 8.836 9.050 27,789 +0.15(+1.69%)
Aug 09, 2021 9.200 9.360 8.815 8.900 23,846 -0.07(-0.78%)
Aug 06, 2021 8.950 9.060 8.906 8.970 47,632 +0.05(+0.56%)
Aug 05, 2021 8.450 9.022 8.450 8.920 30,712 +0.08(+0.95%)
Aug 04, 2021 8.450 8.924 8.450 8.836 56,240 -0.02(-0.27%)
Aug 03, 2021 8.500 9.000 8.500 8.860 53,014 -0.23(-2.53%)
Aug 02, 2021 9.140 9.470 9.090 9.090 19,845 -0.03(-0.36%)
Jul 30, 2021 9.000 9.191 8.797 9.123 640,413 +0.12(+1.37%)
Jul 29, 2021 9.110 9.190 8.186 9.000 75,912 -0.09(-0.99%)
Jul 28, 2021 8.860 9.090 8.860 9.090 28,386 +0.23(+2.60%)
Jul 27, 2021 9.156 9.260 8.790 8.860 35,052 -0.37(-4.01%)
Jul 26, 2021 9.190 9.310 9.100 9.230 49,208 +0.22(+2.46%)
Jul 23, 2021 8.978 9.068 8.864 9.009 966,845 +0.11(+1.22%)
Jul 22, 2021 8.934 9.005 8.850 8.900 49,227 -0.01(-0.11%)
Jul 21, 2021 8.800 8.969 8.680 8.910 8,171 +0.23(+2.65%)
Jul 20, 2021 8.579 8.764 8.500 8.681 32,970 +0.14(+1.61%)
Jul 19, 2021 8.700 8.700 8.130 8.543 67,793 -0.26(-2.99%)
Jul 16, 2021 9.000 9.011 8.750 8.806 43,790 -0.41(-4.44%)
Jul 15, 2021 9.296 9.400 9.104 9.215 18,592 -0.02(-0.22%)
Jul 14, 2021 9.650 9.650 9.140 9.236 37,638 -0.08(-0.90%)
Jul 13, 2021 9.370 9.456 9.300 9.320 14,515 -0.18(-1.89%)
Jul 12, 2021 9.115 9.540 9.115 9.500 22,769 +0.21(+2.26%)
Jul 09, 2021 9.260 9.480 9.100 9.290 54,490 +0.30(+3.34%)
Jul 08, 2021 8.770 9.030 8.836 8.990 42,420 -0.04(-0.48%)
Jul 07, 2021 9.410 9.410 8.900 9.033 74,900 +0.16(+1.84%)
Jul 06, 2021 9.057 9.115 8.700 8.870 52,406 -0.23(-2.53%)
Jul 02, 2021 8.810 9.110 8.810 9.100 51,695 +0.15(+1.68%)
Jul 01, 2021 8.910 9.068 8.870 8.950 27,122 -0.05(-0.57%)
Jun 30, 2021 9.035 9.127 8.970 9.001 175,878 +0.00(+0.01%)
Jun 29, 2021 8.710 9.420 8.710 9.000 40,927 -0.05(-0.55%)
Jun 28, 2021 9.470 9.470 8.800 9.050 75,483 -0.15(-1.63%)
Jun 25, 2021 9.170 9.240 8.905 9.200 246,462 +0.23(+2.58%)
Jun 24, 2021 8.909 8.988 8.807 8.968 63,838 +0.08(+0.88%)
Jun 23, 2021 8.700 9.054 8.700 8.890 147,258 +0.24(+2.77%)
Jun 22, 2021 8.770 8.770 8.250 8.650 130,257 +0.38(+4.59%)
Jun 21, 2021 8.710 8.770 8.020 8.270 446,817 -0.86(-9.42%)
Jun 18, 2021 9.081 9.790 9.081 9.130 168,888 -0.30(-3.19%)
Jun 17, 2021 9.600 9.762 9.320 9.430 68,309 -0.48(-4.84%)
Jun 16, 2021 10.07 10.10 9.860 9.910 40,278 -0.17(-1.69%)
Jun 15, 2021 10.20 10.20 9.900 10.08 75,088 -0.42(-4.00%)
Jun 14, 2021 10.80 11.07 10.47 10.50 38,765 -0.09(-0.83%)
Jun 11, 2021 11.17 11.17 10.59 10.59 11,725 -0.16(-1.48%)
Jun 10, 2021 10.65 10.76 10.57 10.75 527,318 +0.15(+1.39%)
Jun 09, 2021 10.63 10.66 10.55 10.60 15,852 +0.02(+0.15%)
Jun 08, 2021 10.12 10.69 10.12 10.58 70,268 +0.22(+2.16%)
Jun 07, 2021 10.97 11.13 10.36 10.36 59,006 -0.29(-2.76%)
Jun 04, 2021 10.13 10.86 10.13 10.65 61,928 +0.27(+2.64%)
Jun 03, 2021 10.43 10.69 10.29 10.38 53,278 -0.35(-3.24%)
Jun 02, 2021 10.79 10.88 10.70 10.73 22,000 +0.02(+0.17%)
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.