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

Lundin Mining Corporation (OP: LUNMF )

11.55 +0.06 (+0.52%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 3, 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 (%)
Nov 30, 2021 8.100 8.160 7.670 7.880 193,747 -0.26(-3.19%)
Nov 29, 2021 7.710 8.166 7.650 8.140 46,865 +0.25(+3.17%)
Nov 26, 2021 8.060 8.060 7.750 7.890 158,066 -0.36(-4.36%)
Nov 24, 2021 8.120 8.250 8.057 8.250 28,788 +0.09(+1.08%)
Nov 23, 2021 8.090 8.380 7.680 8.162 105,847 -0.29(-3.41%)
Nov 22, 2021 8.100 8.642 8.100 8.450 1,166,995 +0.10(+1.19%)
Nov 19, 2021 8.341 8.410 8.290 8.351 1,205,613 +0.01(+0.10%)
Nov 18, 2021 8.394 8.370 8.310 8.342 389,378 -0.02(-0.28%)
Nov 17, 2021 8.510 8.530 8.324 8.366 27,816 -0.20(-2.30%)
Nov 16, 2021 8.420 8.563 8.300 8.563 45,758 +0.12(+1.38%)
Nov 15, 2021 9.085 9.200 8.330 8.447 74,296 -0.33(-3.79%)
Nov 12, 2021 9.200 9.200 8.310 8.780 62,450 +0.06(+0.69%)
Nov 11, 2021 9.000 9.000 8.550 8.720 916,039 +0.28(+3.32%)
Nov 10, 2021 8.700 8.440 85,661 -0.21(-2.43%)
Nov 09, 2021 8.780 8.900 8.560 8.650 186,204 -0.25(-2.81%)
Nov 08, 2021 8.840 8.970 8.760 8.900 321,149 +0.06(+0.68%)
Nov 05, 2021 8.860 8.860 8.755 8.840 912,812 -0.13(-1.48%)
Nov 04, 2021 8.710 8.984 8.390 8.973 42,016 +0.19(+2.19%)
Nov 03, 2021 8.874 8.874 8.680 8.780 39,159 -0.05(-0.57%)
Nov 02, 2021 8.849 8.976 8.700 8.830 35,638 -0.29(-3.18%)
Nov 01, 2021 8.350 9.181 8.720 9.120 84,338 +0.40(+4.59%)
Oct 29, 2021 8.150 8.729 8.150 8.720 37,405 +0.24(+2.83%)
Oct 28, 2021 8.180 8.580 8.050 8.480 66,763 +0.35(+4.31%)
Oct 27, 2021 8.630 8.280 8.100 8.130 61,943 -0.28(-3.34%)
Oct 26, 2021 8.610 8.411 66,893 -0.20(-2.31%)
Oct 25, 2021 8.010 8.610 8.010 8.610 57,442 +0.33(+3.95%)
Oct 22, 2021 8.350 8.461 8.220 8.283 25,519 +0.01(+0.12%)
Oct 21, 2021 8.600 8.930 8.030 8.273 54,324 -0.33(-3.80%)
Oct 20, 2021 8.733 8.760 8.590 8.600 33,845 -0.15(-1.71%)
Oct 19, 2021 8.800 8.910 8.660 8.750 121,648 +0.13(+1.46%)
Oct 18, 2021 9.170 9.170 8.430 8.624 44,231 -0.09(-0.99%)
Oct 15, 2021 8.188 8.960 8.188 8.710 88,978 +0.39(+4.69%)
Oct 14, 2021 8.600 8.600 8.010 8.320 76,910 +0.50(+6.39%)
Oct 13, 2021 7.840 7.860 7.775 7.820 51,388 +0.12(+1.56%)
Oct 12, 2021 7.650 7.707 7.497 7.700 57,968 +0.00(+0.00%)
Oct 11, 2021 8.190 8.190 7.495 7.700 68,695 +0.19(+2.53%)
Oct 08, 2021 7.930 8.070 7.325 7.510 35,375 +0.05(+0.67%)
Oct 07, 2021 7.160 7.500 7.160 7.460 92,270 +0.18(+2.48%)
Oct 06, 2021 7.265 7.326 7.050 7.279 69,610 -0.14(-1.95%)
Oct 05, 2021 7.680 7.680 7.160 7.424 62,010 +0.13(+1.84%)
Oct 04, 2021 7.640 7.640 6.895 7.290 85,321 +0.25(+3.54%)
Oct 01, 2021 6.900 7.250 6.900 7.041 131,808 -0.14(-1.94%)
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%)
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.