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

Lundin Mining Corporation (OP: LUNMF )

12.83 +0.53 (+4.31%)
Streaming Delayed Price Updated: 10:28 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, 2024 11.11 11.82 11.11 11.41 23,420 -0.59(-4.92%)
Apr 29, 2024 11.89 12.06 11.71 12.00 29,282 +0.11(+0.93%)
Apr 26, 2024 11.55 11.91 11.51 11.89 224,702 +0.46(+4.02%)
Apr 25, 2024 11.25 11.52 11.25 11.43 466,101 +0.25(+2.24%)
Apr 24, 2024 11.12 11.34 11.12 11.18 149,622 +0.06(+0.54%)
Apr 23, 2024 11.22 11.32 11.03 11.12 71,876 -0.41(-3.56%)
Apr 22, 2024 11.17 11.61 11.14 11.53 213,090 +0.02(+0.17%)
Apr 19, 2024 11.75 11.75 11.48 11.51 347,201 -0.14(-1.20%)
Apr 18, 2024 11.52 11.73 11.38 11.65 297,467 +0.30(+2.64%)
Apr 17, 2024 11.04 11.62 11.04 11.35 331,219 +0.31(+2.81%)
Apr 16, 2024 11.00 11.10 10.82 11.04 294,557 -0.14(-1.28%)
Apr 15, 2024 11.00 11.54 11.00 11.18 202,986 -0.16(-1.39%)
Apr 12, 2024 11.70 11.73 11.28 11.34 193,333 -0.01(-0.09%)
Apr 11, 2024 11.70 11.70 11.21 11.35 133,989 -0.24(-2.07%)
Apr 10, 2024 12.10 12.10 11.52 11.59 148,143 -0.54(-4.42%)
Apr 09, 2024 11.95 12.17 11.52 12.13 393,428 +0.30(+2.50%)
Apr 08, 2024 11.50 11.90 11.50 11.83 362,594 +0.12(+1.02%)
Apr 05, 2024 11.14 11.71 11.14 11.71 419,976 +0.37(+3.26%)
Apr 04, 2024 10.82 11.46 10.82 11.34 384,937 +0.57(+5.33%)
Apr 03, 2024 10.75 11.01 10.69 10.77 48,710 +0.03(+0.25%)
Apr 02, 2024 10.57 10.75 10.45 10.74 135,863 +0.33(+3.16%)
Apr 01, 2024 10.35 10.41 10.10 10.41 83,317 +0.17(+1.66%)
Mar 28, 2024 9.900 10.30 9.900 10.24 65,304 +0.36(+3.68%)
Mar 27, 2024 9.650 10.00 9.650 9.877 19,411 +0.21(+2.14%)
Mar 26, 2024 9.860 9.885 9.670 9.670 29,341 -0.03(-0.31%)
Mar 25, 2024 9.385 9.830 9.385 9.700 50,015 -0.08(-0.82%)
Mar 22, 2024 9.410 9.795 9.410 9.780 22,029 +0.01(+0.10%)
Mar 21, 2024 10.07 10.20 9.750 9.770 698,592 -0.36(-3.55%)
Mar 20, 2024 9.650 10.15 9.650 10.13 40,270 +0.47(+4.90%)
Mar 19, 2024 9.650 9.780 9.570 9.657 21,967 -0.13(-1.33%)
Mar 18, 2024 10.04 10.07 9.785 9.787 71,763 -0.21(-2.11%)
Mar 15, 2024 9.520 10.13 9.520 9.998 1,209,920 +0.43(+4.49%)
Mar 14, 2024 9.500 9.630 9.340 9.569 474,754 +0.12(+1.25%)
Mar 13, 2024 8.760 9.582 8.600 9.450 162,574 +0.82(+9.50%)
Mar 12, 2024 8.180 8.660 8.180 8.630 25,451 -0.00(-0.05%)
Mar 11, 2024 8.530 8.634 8.463 8.634 22,560 +0.06(+0.75%)
Mar 08, 2024 8.650 8.650 8.440 8.570 17,418 +0.02(+0.18%)
Mar 07, 2024 8.570 8.700 8.512 8.555 27,080 +0.12(+1.48%)
Mar 06, 2024 8.070 8.460 8.070 8.430 36,397 +0.49(+6.17%)
Mar 05, 2024 8.050 8.130 7.900 7.940 23,304 -0.05(-0.63%)
Mar 04, 2024 7.510 8.040 7.510 7.990 123,405 +0.01(+0.13%)
Mar 01, 2024 7.880 8.080 7.860 7.980 180,805 +0.08(+1.01%)
Feb 29, 2024 7.879 8.140 7.879 7.900 991,344 +0.11(+1.41%)
Feb 28, 2024 7.850 7.930 7.790 7.790 208,158 -0.27(-3.33%)
Feb 27, 2024 7.900 8.072 7.900 8.058 25,359 +0.13(+1.62%)
Feb 26, 2024 7.570 7.980 7.560 7.930 61,720 -0.15(-1.85%)
Feb 23, 2024 7.980 8.079 7.980 8.079 147,336 +0.13(+1.63%)
Feb 22, 2024 8.220 8.270 7.943 7.950 395,788 -0.24(-2.99%)
Feb 21, 2024 8.150 8.380 8.126 8.195 123,996 -0.20(-2.33%)
Feb 20, 2024 8.260 8.605 8.260 8.390 47,149 -0.30(-3.45%)
Feb 16, 2024 7.980 8.722 7.980 8.690 170,229 +0.43(+5.19%)
Feb 15, 2024 8.190 8.265 8.136 8.261 247,966 +0.13(+1.54%)
Feb 14, 2024 8.070 8.170 8.070 8.136 62,497 +0.10(+1.19%)
Feb 13, 2024 8.139 8.147 7.990 8.040 250,971 -0.24(-2.95%)
Feb 12, 2024 8.177 8.350 8.177 8.284 26,931 +0.10(+1.27%)
Feb 09, 2024 7.720 8.216 7.720 8.180 442,129 -0.04(-0.49%)
Feb 08, 2024 8.150 8.245 8.140 8.220 92,329 +0.05(+0.61%)
Feb 07, 2024 8.270 8.300 8.140 8.170 69,389 -0.13(-1.57%)
Feb 06, 2024 8.300 8.350 8.250 8.300 56,453 +0.12(+1.47%)
Feb 05, 2024 8.030 8.180 7.980 8.180 146,351 -0.07(-0.85%)
Feb 02, 2024 8.170 8.250 8.140 8.250 105,226 -0.03(-0.39%)
Feb 01, 2024 8.210 8.312 8.180 8.283 337,093 +0.08(+1.01%)
Jan 31, 2024 8.280 8.450 8.190 8.200 22,177 -0.14(-1.64%)
Jan 30, 2024 8.200 8.360 8.200 8.337 355,110 +0.01(+0.08%)
Jan 29, 2024 8.200 8.332 8.200 8.330 145,542 +0.14(+1.71%)
Jan 26, 2024 8.190 8.260 8.133 8.190 83,807 +0.02(+0.21%)
Jan 25, 2024 8.200 8.280 8.070 8.173 132,955 +0.02(+0.28%)
Jan 24, 2024 7.900 8.320 7.900 8.150 599,111 +0.31(+3.95%)
Jan 23, 2024 7.650 7.890 7.650 7.840 114,673 +0.41(+5.52%)
Jan 22, 2024 7.450 7.470 7.373 7.430 80,894 -0.14(-1.85%)
Jan 19, 2024 7.360 7.570 7.360 7.570 336,395 +0.22(+3.05%)
Jan 18, 2024 7.430 7.453 7.310 7.346 445,610 -0.11(-1.53%)
Jan 17, 2024 7.580 7.580 7.430 7.460 122,259 -0.20(-2.61%)
Jan 16, 2024 7.856 7.856 7.660 7.660 31,961 -0.25(-3.21%)
Jan 12, 2024 8.000 8.050 7.840 7.914 59,789 +0.06(+0.82%)
Jan 11, 2024 7.810 7.890 7.780 7.850 113,625 -0.10(-1.26%)
Jan 10, 2024 7.900 8.030 7.869 7.950 13,357 +0.08(+1.02%)
Jan 09, 2024 8.060 8.100 7.800 7.870 152,832 -0.30(-3.67%)
Jan 08, 2024 8.060 8.260 8.060 8.170 305,545 -0.03(-0.37%)
Jan 05, 2024 8.030 8.300 7.980 8.200 78,822 +0.08(+0.99%)
Jan 04, 2024 7.996 8.150 7.950 8.120 22,516 +0.08(+0.93%)
Jan 03, 2024 7.880 8.070 7.822 8.045 215,234 +0.00(+0.06%)
Jan 02, 2024 8.200 8.235 8.000 8.040 117,022 -0.16(-1.95%)
Dec 29, 2023 8.200 8.201 8.090 8.200 231,382 -0.02(-0.24%)
Dec 28, 2023 8.294 8.412 8.200 8.220 57,912 -0.11(-1.32%)
Dec 27, 2023 7.940 8.387 7.940 8.330 35,506 -0.06(-0.72%)
Dec 26, 2023 8.280 8.500 8.040 8.390 47,559 +0.15(+1.82%)
Dec 22, 2023 8.210 8.297 8.190 8.240 136,580 +0.02(+0.26%)
Dec 21, 2023 8.070 8.225 8.000 8.219 22,408 +0.20(+2.48%)
Dec 20, 2023 8.230 8.265 8.020 8.020 93,464 -0.19(-2.31%)
Dec 19, 2023 8.072 8.210 7.920 8.210 69,346 +0.30(+3.79%)
Dec 18, 2023 8.080 8.080 7.900 7.910 105,974 -0.09(-1.12%)
Dec 15, 2023 7.970 8.111 7.880 8.000 145,783 -0.07(-0.87%)
Dec 14, 2023 7.730 8.070 7.510 8.070 187,869 +0.52(+6.89%)
Dec 13, 2023 7.220 7.560 7.140 7.550 143,008 +0.33(+4.53%)
Dec 12, 2023 7.270 7.270 7.160 7.223 211,333 -0.08(-1.05%)
Dec 11, 2023 7.010 7.360 7.010 7.300 241,248 +0.03(+0.41%)
Dec 08, 2023 7.143 7.310 7.143 7.270 57,006 +0.19(+2.76%)
Dec 07, 2023 7.010 7.076 6.990 7.075 30,494 +0.17(+2.54%)
Dec 06, 2023 7.020 7.093 6.890 6.900 63,137 +0.01(+0.15%)
Dec 05, 2023 6.930 7.005 6.890 6.890 89,762 -0.15(-2.06%)
Dec 04, 2023 7.018 7.300 6.950 7.035 53,680 -0.25(-3.37%)
Dec 01, 2023 6.770 7.280 6.770 7.280 198,102 +0.34(+4.90%)
Nov 30, 2023 6.810 6.950 6.810 6.940 62,802 +0.12(+1.76%)
Nov 29, 2023 6.800 6.840 6.740 6.820 170,079 +0.03(+0.44%)
Nov 28, 2023 6.510 6.790 6.510 6.790 25,510 +0.27(+4.14%)
Nov 27, 2023 6.830 6.830 6.520 6.520 137,539 -0.34(-4.96%)
Nov 24, 2023 6.830 6.863 6.800 6.860 71,167 -0.01(-0.10%)
Nov 22, 2023 6.500 7.270 6.500 6.867 69,962 -0.05(-0.76%)
Nov 21, 2023 6.890 7.020 6.890 6.920 70,968 +0.04(+0.58%)
Nov 20, 2023 6.840 7.050 6.607 6.880 498,246 +0.30(+4.56%)
Nov 17, 2023 6.560 6.606 6.552 6.580 80,313 +0.08(+1.26%)
Nov 16, 2023 6.450 6.620 6.450 6.498 56,780 -0.15(-2.29%)
Nov 15, 2023 6.580 6.680 6.500 6.650 885,200 +0.08(+1.22%)
Nov 14, 2023 6.360 6.580 6.100 6.570 203,736 +0.42(+6.83%)
Nov 13, 2023 6.090 6.170 6.060 6.150 40,985 +0.09(+1.49%)
Nov 10, 2023 5.930 6.060 5.910 6.060 120,872 +0.12(+2.05%)
Nov 09, 2023 5.930 6.110 5.930 5.938 45,994 -0.00(-0.03%)
Nov 08, 2023 6.050 6.130 5.940 5.940 61,474 -0.26(-4.19%)
Nov 07, 2023 6.408 6.408 6.200 6.200 84,716 -0.29(-4.53%)
Nov 06, 2023 6.540 6.570 6.471 6.494 44,606 +0.01(+0.22%)
Nov 03, 2023 6.360 6.720 6.360 6.480 574,874 -0.12(-1.82%)
Nov 02, 2023 6.710 6.785 6.550 6.600 857,977 +0.33(+5.30%)
Nov 01, 2023 6.000 6.270 6.000 6.268 41,879 +0.01(+0.18%)
Oct 31, 2023 6.300 6.300 6.206 6.257 425,810 -0.04(-0.68%)
Oct 30, 2023 6.170 6.340 6.100 6.300 415,565 -0.02(-0.28%)
Oct 27, 2023 6.300 6.388 6.300 6.318 28,949 +0.07(+1.09%)
Oct 26, 2023 6.300 6.370 6.150 6.250 50,412 +0.00(+0.00%)
Oct 25, 2023 6.360 6.437 6.250 6.250 63,115 -0.21(-3.25%)
Oct 24, 2023 6.410 6.482 6.250 6.460 57,511 +0.13(+2.05%)
Oct 23, 2023 6.280 6.375 6.207 6.330 46,228 +0.00(+0.00%)
Oct 20, 2023 6.460 6.550 6.270 6.330 45,023 -0.19(-2.91%)
Oct 19, 2023 6.590 6.630 6.500 6.520 220,709 -0.09(-1.29%)
Oct 18, 2023 6.788 6.788 6.600 6.605 297,824 -0.22(-3.20%)
Oct 17, 2023 6.786 6.920 6.786 6.823 393,533 -0.01(-0.18%)
Oct 16, 2023 6.800 6.950 6.830 6.835 115,747 +0.04(+0.51%)
Oct 13, 2023 6.620 7.000 6.620 6.800 10,631 -0.09(-1.31%)
Oct 12, 2023 7.000 7.047 6.849 6.890 19,748 -0.28(-3.91%)
Oct 11, 2023 7.330 7.337 7.130 7.170 89,301 -0.15(-2.05%)
Oct 10, 2023 7.080 7.340 7.080 7.320 46,063 +0.24(+3.39%)
Oct 09, 2023 7.070 7.080 6.910 7.080 11,550 +0.06(+0.85%)
Oct 06, 2023 6.800 7.040 6.740 7.020 19,434 +0.28(+4.15%)
Oct 05, 2023 6.520 6.760 6.520 6.740 43,763 +0.22(+3.37%)
Oct 04, 2023 6.730 6.730 6.513 6.520 38,504 -0.22(-3.26%)
Oct 03, 2023 7.000 7.033 6.677 6.740 67,148 -0.35(-4.94%)
Oct 02, 2023 7.315 7.385 7.050 7.090 233,032 -0.40(-5.37%)
Sep 29, 2023 7.470 7.500 7.417 7.492 314,651 +0.24(+3.34%)
Sep 28, 2023 7.185 7.270 7.171 7.250 7,809 +0.12(+1.68%)
Sep 27, 2023 7.540 7.540 7.086 7.130 290,023 +0.07(+0.99%)
Sep 26, 2023 7.250 7.440 7.050 7.060 457,028 -0.44(-5.88%)
Sep 25, 2023 7.200 7.501 7.425 7.501 68,956 +0.27(+3.75%)
Sep 22, 2023 7.437 7.485 7.230 7.230 713,629 -0.07(-0.99%)
Sep 21, 2023 7.330 7.460 7.220 7.302 341,754 -0.05(-0.65%)
Sep 20, 2023 7.420 7.560 7.350 7.350 16,487 -0.09(-1.21%)
Sep 19, 2023 7.610 7.630 7.425 7.440 375,116 -0.17(-2.27%)
Sep 18, 2023 7.760 7.760 7.613 7.613 34,594 -0.20(-2.60%)
Sep 15, 2023 7.850 7.850 7.800 7.816 376,753 +0.08(+0.98%)
Sep 14, 2023 7.855 7.855 7.640 7.740 18,913 +0.22(+2.93%)
Sep 13, 2023 7.620 7.640 7.520 7.520 365,227 -0.11(-1.44%)
Sep 12, 2023 7.720 7.740 7.630 7.630 369,755 -0.19(-2.43%)
Sep 11, 2023 7.600 7.870 7.595 7.820 52,772 +0.23(+3.04%)
Sep 08, 2023 7.400 7.589 7.400 7.589 19,716 +0.04(+0.56%)
Sep 07, 2023 7.595 7.820 7.540 7.547 19,808 -0.26(-3.33%)
Sep 06, 2023 7.858 7.890 7.740 7.807 15,657 -0.10(-1.23%)
Sep 05, 2023 8.000 8.047 7.900 7.904 31,017 -0.04(-0.45%)
Sep 01, 2023 7.822 7.940 7.810 7.940 59,187 +0.20(+2.58%)
Aug 31, 2023 7.700 7.745 7.628 7.740 602,396 +0.05(+0.65%)
Aug 30, 2023 7.645 7.800 7.640 7.690 109,058 +0.09(+1.18%)
Aug 29, 2023 7.410 7.600 7.360 7.600 27,465 +0.19(+2.56%)
Aug 28, 2023 7.366 7.490 7.360 7.410 12,726 +0.08(+1.09%)
Aug 25, 2023 7.367 7.403 7.277 7.330 25,200 +0.02(+0.27%)
Aug 24, 2023 7.540 7.550 7.290 7.310 31,686 -0.26(-3.43%)
Aug 23, 2023 7.780 7.780 7.320 7.570 55,214 +0.23(+3.14%)
Aug 22, 2023 7.457 7.510 7.310 7.340 16,719 +0.01(+0.13%)
Aug 21, 2023 7.241 7.370 7.130 7.330 26,938 +0.09(+1.24%)
Aug 18, 2023 7.010 7.245 7.000 7.240 28,717 -0.08(-1.09%)
Aug 17, 2023 7.560 7.560 7.320 7.320 16,553 -0.12(-1.61%)
Aug 16, 2023 7.500 7.530 7.260 7.440 68,246 -0.09(-1.20%)
Aug 15, 2023 7.750 7.770 7.520 7.530 25,049 -0.34(-4.27%)
Aug 14, 2023 7.900 8.060 7.854 7.866 62,548 -0.34(-4.13%)
Aug 11, 2023 8.200 8.220 8.160 8.205 6,046 +0.02(+0.22%)
Aug 10, 2023 8.431 8.431 8.165 8.187 23,888 -0.15(-1.83%)
Aug 09, 2023 8.440 8.440 8.334 8.340 8,707 -0.18(-2.11%)
Aug 08, 2023 8.320 8.550 8.310 8.520 30,903 -0.04(-0.41%)
Aug 07, 2023 8.220 8.690 8.220 8.555 14,168 -0.13(-1.55%)
Aug 04, 2023 8.550 8.840 8.550 8.690 11,042 -0.10(-1.15%)
Aug 03, 2023 8.000 8.799 8.000 8.791 20,710 +0.34(+4.00%)
Aug 02, 2023 8.590 8.700 8.400 8.453 44,816 -0.39(-4.39%)
Aug 01, 2023 9.130 9.130 8.650 8.841 15,461 -0.11(-1.22%)
Jul 31, 2023 8.951 9.066 8.890 8.950 47,283 +0.08(+0.90%)
Jul 28, 2023 8.800 8.890 8.725 8.870 10,933 +0.11(+1.26%)
Jul 27, 2023 8.720 8.875 8.666 8.760 13,766 +0.03(+0.30%)
Jul 26, 2023 8.970 8.970 8.650 8.734 19,441 -0.19(-2.09%)
Jul 25, 2023 8.570 9.000 8.570 8.920 45,346 +0.41(+4.82%)
Jul 24, 2023 8.440 8.527 8.440 8.510 210,354 +0.01(+0.09%)
Jul 21, 2023 8.510 8.530 8.420 8.502 33,004 -0.07(-0.79%)
Jul 20, 2023 8.770 8.786 8.570 8.570 67,603 -0.19(-2.17%)
Jul 19, 2023 8.465 9.000 8.465 8.760 46,452 +0.22(+2.59%)
Jul 18, 2023 8.260 8.578 8.260 8.539 18,633 +0.08(+0.93%)
Jul 17, 2023 8.230 8.480 8.230 8.460 40,799 -0.02(-0.24%)
Jul 14, 2023 8.590 8.635 8.470 8.480 28,151 -0.25(-2.86%)
Jul 13, 2023 8.840 9.010 8.730 8.730 87,226 +0.00(+0.01%)
Jul 12, 2023 8.490 8.818 8.420 8.729 193,680 +0.42(+5.09%)
Jul 11, 2023 8.300 8.310 8.230 8.306 23,959 +0.07(+0.81%)
Jul 10, 2023 7.720 8.258 7.720 8.240 23,114 +0.17(+2.11%)
Jul 07, 2023 7.820 8.120 7.810 8.070 53,699 +0.33(+4.26%)
Jul 06, 2023 8.050 8.050 7.700 7.740 21,065 -0.18(-2.32%)
Jul 05, 2023 7.500 7.923 7.500 7.923 25,552 +0.08(+1.00%)
Jul 03, 2023 7.850 7.850 7.730 7.845 10,722 +0.01(+0.19%)
Jun 30, 2023 7.830 7.850 7.809 7.830 10,304 +0.13(+1.75%)
Jun 29, 2023 7.705 7.752 7.695 7.695 25,240 -0.02(-0.27%)
Jun 28, 2023 7.785 7.817 7.710 7.716 12,151 -0.14(-1.78%)
Jun 27, 2023 8.000 8.000 7.800 7.856 31,130 -0.09(-1.18%)
Jun 26, 2023 7.810 7.960 7.810 7.950 86,224 +0.14(+1.79%)
Jun 23, 2023 8.100 8.100 7.680 7.810 57,705 -0.30(-3.70%)
Jun 22, 2023 7.900 8.140 7.900 8.110 2,100,439 -0.07(-0.86%)
Jun 21, 2023 7.900 8.200 7.900 8.180 14,079 +0.08(+1.04%)
Jun 20, 2023 8.500 8.500 7.974 8.096 23,773 -0.15(-1.87%)
Jun 16, 2023 8.280 8.370 8.220 8.250 23,265 -0.02(-0.21%)
Jun 15, 2023 8.490 8.490 8.050 8.267 57,885 -0.08(-0.99%)
May 08, 2023 8.120 8.355 8.120 8.350 34,530 +0.35(+4.37%)
May 05, 2023 7.400 8.000 7.400 8.000 29,505 +0.31(+4.09%)
May 04, 2023 7.745 7.800 7.400 7.686 20,583 +0.02(+0.27%)
May 03, 2023 7.670 7.717 7.610 7.665 28,086 -0.05(-0.71%)
May 02, 2023 7.620 7.760 7.600 7.720 29,794 -0.04(-0.52%)
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.