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

Lundin Mining Corporation (OP: LUNMF )

12.86 +0.56 (+4.55%)
Streaming Delayed Price Updated: 3:40 PM 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 29, 2022 9.440 9.650 9.090 9.104 69,133 -0.14(-1.47%)
Apr 28, 2022 9.490 9.490 8.760 9.240 156,332 +0.04(+0.43%)
Apr 27, 2022 8.990 9.350 8.990 9.200 30,030 +0.22(+2.45%)
Apr 26, 2022 9.245 9.328 8.950 8.980 41,536 -0.42(-4.47%)
Apr 25, 2022 9.330 9.430 9.106 9.400 88,776 -0.23(-2.39%)
Apr 22, 2022 9.890 10.40 9.554 9.630 64,250 -0.57(-5.59%)
Apr 21, 2022 10.91 10.91 10.10 10.20 54,817 -0.77(-7.02%)
Apr 20, 2022 11.00 11.25 10.79 10.97 56,722 -0.08(-0.77%)
Apr 19, 2022 10.92 11.05 10.78 11.05 42,727 +0.11(+0.96%)
Apr 18, 2022 10.80 11.03 10.74 10.95 72,092 +0.19(+1.77%)
Apr 14, 2022 10.80 10.80 10.57 10.76 37,448 +0.20(+1.89%)
Apr 13, 2022 10.27 10.63 10.23 10.56 39,867 +0.41(+4.04%)
Apr 12, 2022 10.37 10.60 9.850 10.15 90,992 -0.08(-0.78%)
Apr 11, 2022 10.12 10.35 9.750 10.23 40,471 +0.10(+0.99%)
Apr 08, 2022 10.53 10.53 10.03 10.13 32,961 +0.01(+0.09%)
Apr 07, 2022 10.53 10.53 9.683 10.12 80,593 +0.02(+0.21%)
Apr 06, 2022 10.12 10.19 10.04 10.10 32,724 -0.10(-0.98%)
Apr 05, 2022 10.60 10.62 10.14 10.20 78,424 -0.33(-3.13%)
Apr 04, 2022 10.24 10.70 10.24 10.53 70,790 +0.39(+3.84%)
Apr 01, 2022 10.05 10.25 10.00 10.14 39,718 -0.01(-0.09%)
Mar 31, 2022 10.14 10.25 10.11 10.15 41,452 -0.04(-0.39%)
Mar 30, 2022 10.25 10.35 10.10 10.19 40,999 -0.05(-0.49%)
Mar 29, 2022 10.20 10.27 10.10 10.24 81,242 -0.07(-0.68%)
Mar 28, 2022 10.31 10.35 10.23 10.31 67,243 -0.11(-1.06%)
Mar 25, 2022 10.40 10.44 10.28 10.42 21,743 -0.01(-0.10%)
Mar 24, 2022 9.930 10.50 9.930 10.43 57,139 +0.28(+2.76%)
Mar 23, 2022 10.13 10.19 9.920 10.15 25,486 +0.16(+1.60%)
Mar 22, 2022 10.24 10.28 9.966 9.990 149,394 -0.03(-0.30%)
Mar 21, 2022 9.800 10.19 9.800 10.02 69,612 +0.23(+2.31%)
Mar 18, 2022 9.790 9.810 9.610 9.794 38,722 +0.03(+0.35%)
Mar 17, 2022 9.610 9.780 9.492 9.760 47,038 +0.44(+4.72%)
Mar 16, 2022 9.450 9.560 9.211 9.320 25,377 +0.16(+1.75%)
Mar 15, 2022 8.970 9.170 8.910 9.160 119,806 -0.11(-1.19%)
Mar 14, 2022 9.640 9.640 9.192 9.270 65,949 -0.44(-4.53%)
Mar 11, 2022 9.780 9.890 9.695 9.710 53,946 -0.12(-1.26%)
Mar 10, 2022 10.09 10.14 9.760 9.834 45,509 -0.21(-2.09%)
Mar 09, 2022 9.900 10.07 9.830 10.04 46,504 -0.04(-0.36%)
Mar 08, 2022 10.00 10.46 9.990 10.08 85,793 +0.15(+1.53%)
Mar 07, 2022 10.09 10.34 9.813 9.928 70,715 -0.29(-2.86%)
Mar 04, 2022 10.05 10.22 9.600 10.22 55,975 +0.23(+2.34%)
Mar 03, 2022 9.900 10.10 9.780 9.986 150,723 +0.21(+2.11%)
Mar 02, 2022 9.380 9.876 9.380 9.780 218,705 +0.30(+3.21%)
Mar 01, 2022 9.629 9.750 9.400 9.476 32,681 -0.06(-0.67%)
Feb 28, 2022 9.216 9.540 8.820 9.540 59,135 +0.25(+2.69%)
Feb 25, 2022 9.000 9.290 8.820 9.290 77,340 +0.37(+4.15%)
Feb 24, 2022 8.810 8.940 8.180 8.920 82,110 -0.11(-1.22%)
Feb 23, 2022 9.108 9.150 8.950 9.030 40,485 +0.02(+0.22%)
Feb 22, 2022 9.200 8.790 8.790 9.010 90,264 -0.11(-1.21%)
Feb 18, 2022 9.120 0 -0.41(-4.30%)
Feb 17, 2022 9.360 9.530 9.320 9.530 48,019 +0.03(+0.32%)
Feb 16, 2022 9.580 9.580 9.409 9.500 19,807 +0.04(+0.42%)
Feb 15, 2022 9.573 9.573 9.260 9.460 79,381 +0.14(+1.55%)
Feb 14, 2022 9.240 9.450 9.225 9.316 159,730 -0.04(-0.47%)
Feb 11, 2022 9.510 9.570 9.250 9.360 92,249 -0.22(-2.28%)
Feb 10, 2022 9.390 9.782 9.341 9.578 234,317 +0.09(+0.93%)
Feb 09, 2022 8.980 9.570 8.980 9.490 82,477 +0.66(+7.47%)
Feb 08, 2022 9.140 9.140 8.470 8.830 43,580 +0.23(+2.67%)
Feb 07, 2022 8.590 8.660 8.460 8.600 44,415 +0.02(+0.23%)
Feb 04, 2022 8.321 8.600 8.301 8.580 27,749 +0.25(+3.00%)
Feb 03, 2022 8.360 8.530 8.300 8.330 24,696 -0.23(-2.69%)
Feb 02, 2022 8.568 8.574 8.270 8.560 29,469 +0.05(+0.59%)
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.