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, 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%)
Aug 01, 2022 5.640 5.750 5.550 5.615 31,910 -0.02(-0.44%)
Jul 29, 2022 5.470 5.747 5.470 5.640 65,450 +0.17(+3.11%)
Jul 28, 2022 5.650 5.650 5.240 5.470 140,033 -0.17(-3.01%)
Jul 27, 2022 5.580 5.650 5.500 5.640 28,501 +0.15(+2.73%)
Jul 26, 2022 5.670 5.680 5.480 5.490 67,942 -0.13(-2.31%)
Jul 25, 2022 5.680 5.844 5.600 5.620 78,936 -0.07(-1.23%)
Jul 22, 2022 5.750 5.890 5.690 5.690 68,829 -0.06(-1.04%)
Jul 21, 2022 5.815 5.870 5.733 5.750 67,911 -0.20(-3.36%)
Jul 20, 2022 6.400 6.400 5.825 5.950 79,529 -0.03(-0.50%)
Jul 19, 2022 5.906 6.010 5.720 5.980 90,604 +0.10(+1.77%)
Jul 18, 2022 5.610 6.040 5.610 5.876 89,031 +0.30(+5.30%)
Jul 15, 2022 5.250 5.590 5.250 5.580 84,642 +0.15(+2.76%)
Jul 14, 2022 5.550 5.590 5.098 5.430 227,519 -0.19(-3.38%)
Jul 13, 2022 6.080 6.080 5.530 5.620 65,085 -0.11(-1.92%)
Jul 12, 2022 5.750 5.914 5.711 5.730 43,855 -0.13(-2.22%)
Jul 11, 2022 6.200 6.200 5.830 5.860 112,662 -0.24(-3.93%)
Jul 08, 2022 6.250 6.300 5.950 6.100 86,678 -0.15(-2.40%)
Jul 07, 2022 5.820 6.290 5.790 6.250 99,906 +0.45(+7.83%)
Jul 06, 2022 5.753 5.850 5.495 5.796 139,382 -0.00(-0.07%)
Jul 05, 2022 6.230 6.230 5.670 5.800 252,636 -0.59(-9.23%)
Jul 01, 2022 6.160 6.490 6.150 6.390 65,584 +0.07(+1.11%)
Jun 30, 2022 6.415 6.433 6.170 6.320 94,043 -0.11(-1.71%)
Jun 29, 2022 6.801 6.801 6.390 6.430 81,126 -0.34(-5.02%)
Jun 28, 2022 6.845 7.030 6.700 6.770 85,468 -0.07(-1.02%)
Jun 27, 2022 6.707 6.850 6.350 6.840 70,030 +0.26(+3.95%)
Jun 24, 2022 6.840 6.840 6.110 6.580 58,918 +0.21(+3.31%)
Jun 23, 2022 7.320 7.320 6.280 6.369 138,508 -0.59(-8.49%)
Jun 22, 2022 7.150 7.530 6.930 6.960 105,329 -0.47(-6.33%)
Jun 21, 2022 7.380 7.650 7.290 7.430 77,747 +0.21(+2.91%)
Jun 17, 2022 7.266 7.313 7.060 7.220 133,007 -0.06(-0.88%)
Jun 16, 2022 7.280 7.500 7.200 7.284 73,808 -0.45(-5.77%)
Jun 15, 2022 7.600 7.780 7.560 7.730 19,902 -0.01(-0.13%)
Jun 14, 2022 8.220 8.220 7.470 7.740 59,338 -0.02(-0.26%)
Jun 13, 2022 8.090 8.180 7.750 7.760 98,459 -0.65(-7.73%)
Jun 10, 2022 8.710 8.710 8.270 8.410 104,663 -0.22(-2.55%)
Jun 09, 2022 8.930 8.950 8.600 8.630 77,540 -0.29(-3.25%)
Jun 08, 2022 8.980 9.140 8.840 8.920 98,256 -0.10(-1.11%)
Jun 07, 2022 9.150 9.150 8.765 9.020 18,332 +0.16(+1.81%)
Jun 06, 2022 8.830 8.935 8.770 8.860 44,109 +0.01(+0.11%)
Jun 03, 2022 8.960 9.070 8.838 8.850 15,611 -0.26(-2.81%)
Jun 02, 2022 8.730 9.140 8.730 9.106 144,342 +0.37(+4.19%)
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.