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

Lundin Mining Corporation (OP: LUNMF )

11.57 +0.30 (+2.66%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 6, 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 (%)
Sep 30, 2021 7.010 7.210 7.000 7.180 112,106 +0.05(+0.70%)
Sep 29, 2021 7.228 7.228 7.110 7.130 46,712 -0.19(-2.54%)
Sep 28, 2021 7.500 7.500 7.270 7.316 96,127 -0.08(-1.14%)
Sep 27, 2021 7.455 7.455 7.130 7.400 95,039 +0.20(+2.78%)
Sep 24, 2021 7.109 7.216 6.940 7.200 43,658 +0.00(+0.00%)
Sep 23, 2021 7.520 7.520 6.900 7.200 174,710 +0.15(+2.13%)
Sep 22, 2021 6.900 7.120 6.900 7.050 90,705 +0.19(+2.84%)
Sep 21, 2021 6.990 6.990 6.700 6.855 185,101 -0.04(-0.65%)
Sep 20, 2021 6.830 6.900 6.660 6.900 84,030 -0.19(-2.71%)
Sep 17, 2021 7.190 7.610 6.896 7.092 189,789 -0.03(-0.48%)
Sep 16, 2021 7.960 7.960 7.070 7.126 220,383 -0.45(-5.99%)
Sep 15, 2021 8.030 8.030 7.310 7.580 465,824 +0.17(+2.29%)
Sep 14, 2021 7.590 7.625 7.394 7.410 73,762 -0.12(-1.59%)
Sep 13, 2021 7.565 7.778 7.470 7.530 97,171 -0.16(-2.03%)
Sep 10, 2021 7.885 7.998 7.590 7.686 60,211 +0.06(+0.73%)
Sep 09, 2021 8.090 8.090 7.560 7.630 1,089,219 +0.05(+0.66%)
Sep 08, 2021 8.335 8.470 7.560 7.580 57,980 -0.43(-5.42%)
Sep 07, 2021 8.330 8.330 7.970 8.014 37,244 -0.13(-1.60%)
Sep 03, 2021 8.191 8.223 7.780 8.144 28,537 +0.05(+0.62%)
Sep 02, 2021 7.540 8.160 7.540 8.094 61,197 +0.06(+0.80%)
Sep 01, 2021 8.069 8.102 7.970 8.030 30,171 -0.03(-0.34%)
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%)
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.