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

Lundin Mining Corporation (OP: LUNMF )

9.710 -0.150 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 20, 2024 9.560 9.760 9.513 9.710 48,243 -0.15(-1.52%)
Sep 19, 2024 9.090 9.920 9.090 9.860 45,561 +0.56(+6.02%)
Sep 18, 2024 9.010 9.581 9.010 9.300 42,144 +0.13(+1.42%)
Sep 17, 2024 8.810 9.420 8.810 9.170 15,372 -0.02(-0.22%)
Sep 16, 2024 8.950 9.280 8.950 9.190 19,651 +0.03(+0.33%)
Sep 13, 2024 9.130 9.230 9.120 9.160 46,412 +0.22(+2.52%)
Sep 12, 2024 8.170 8.950 8.170 8.935 17,481 +0.37(+4.26%)
Sep 11, 2024 8.498 8.580 8.330 8.570 29,593 +0.11(+1.30%)
Sep 10, 2024 8.500 8.520 8.240 8.460 39,168 -0.04(-0.47%)
Sep 09, 2024 8.100 8.610 8.100 8.500 32,082 +0.05(+0.59%)
Sep 06, 2024 8.850 8.880 8.280 8.450 296,648 -0.43(-4.84%)
Sep 05, 2024 9.120 9.177 8.820 8.880 36,049 -0.17(-1.88%)
Sep 04, 2024 9.040 9.183 8.970 9.050 113,779 +0.02(+0.24%)
Sep 03, 2024 10.15 10.15 8.980 9.028 181,314 -1.29(-12.51%)
Aug 30, 2024 10.26 10.34 10.13 10.32 166,341 +0.09(+0.88%)
Aug 29, 2024 10.28 10.30 10.15 10.23 83,877 +0.00(+0.03%)
Aug 28, 2024 10.46 10.60 10.16 10.23 49,389 -0.45(-4.24%)
Aug 27, 2024 10.40 10.68 10.40 10.68 699,605 +0.09(+0.85%)
Aug 26, 2024 10.50 10.62 10.37 10.59 747,308 +0.23(+2.22%)
Aug 23, 2024 9.970 10.37 9.970 10.36 36,728 +0.36(+3.60%)
Aug 22, 2024 9.600 10.00 9.600 10.00 21,108 +0.02(+0.20%)
Aug 21, 2024 9.840 10.11 9.800 9.980 20,465 +0.22(+2.25%)
Aug 20, 2024 9.710 9.901 9.400 9.760 46,235 +0.10(+1.04%)
Aug 19, 2024 9.300 9.700 9.300 9.660 46,862 +0.29(+3.09%)
Aug 16, 2024 9.410 9.410 9.260 9.370 19,967 -0.21(-2.16%)
Aug 15, 2024 8.960 9.600 8.960 9.576 25,748 +0.48(+5.24%)
Aug 14, 2024 9.160 9.160 9.000 9.100 38,830 -0.06(-0.66%)
Aug 13, 2024 9.150 9.195 9.060 9.160 32,764 -0.02(-0.17%)
Aug 12, 2024 9.130 9.303 9.067 9.176 24,359 +0.04(+0.46%)
Aug 09, 2024 9.070 9.178 9.070 9.134 171,996 +0.07(+0.76%)
Aug 08, 2024 8.830 9.085 8.830 9.065 115,123 +0.27(+3.07%)
Aug 07, 2024 9.260 9.260 8.795 8.795 66,769 -0.46(-4.92%)
Aug 06, 2024 9.100 9.348 9.080 9.250 71,950 +0.09(+0.98%)
Aug 05, 2024 9.150 9.380 9.000 9.160 75,116 -0.28(-2.97%)
Aug 02, 2024 9.448 9.590 9.310 9.440 501,649 -0.16(-1.63%)
Aug 01, 2024 10.05 10.11 9.500 9.597 66,500 -0.50(-4.99%)
Jul 31, 2024 10.30 10.33 10.03 10.10 64,647 +0.04(+0.40%)
Jul 30, 2024 9.760 10.71 9.760 10.06 887,641 -0.23(-2.24%)
Jul 29, 2024 9.910 10.30 9.910 10.29 168,820 +0.11(+1.08%)
Jul 26, 2024 10.00 10.24 10.00 10.18 30,799 +0.03(+0.30%)
Jul 25, 2024 9.900 10.27 9.737 10.15 52,368 +0.13(+1.30%)
Jul 24, 2024 10.03 10.44 10.02 10.02 48,092 -0.16(-1.57%)
Jul 23, 2024 10.10 10.24 9.937 10.18 47,853 +0.03(+0.30%)
Jul 22, 2024 10.40 10.45 10.10 10.15 159,559 -0.30(-2.87%)
Jul 19, 2024 10.25 10.48 10.24 10.45 39,293 +0.18(+1.75%)
Jul 18, 2024 10.85 10.86 10.21 10.27 81,989 -0.69(-6.30%)
Jul 17, 2024 11.11 11.22 10.89 10.96 76,757 -0.36(-3.22%)
Jul 16, 2024 11.20 11.55 11.12 11.32 41,325 -0.16(-1.36%)
Jul 15, 2024 11.77 11.78 11.45 11.48 36,114 -0.21(-1.84%)
Jul 12, 2024 11.53 11.87 11.39 11.70 199,622 +0.16(+1.34%)
Jul 11, 2024 11.80 11.90 11.52 11.54 86,733 -0.22(-1.87%)
Jul 10, 2024 11.71 11.88 11.69 11.76 123,087 +0.14(+1.20%)
Jul 09, 2024 11.30 11.81 11.30 11.62 24,980 +0.04(+0.35%)
Jul 08, 2024 11.49 11.95 11.49 11.58 35,595 -0.14(-1.19%)
Jul 05, 2024 11.90 11.96 11.72 11.72 55,246 +0.01(+0.09%)
Jul 03, 2024 10.75 11.84 10.75 11.71 22,294 +0.76(+6.94%)
Jul 02, 2024 11.22 11.54 10.86 10.95 56,294 -0.32(-2.86%)
Jul 01, 2024 11.79 11.79 11.19 11.27 15,675 +0.16(+1.46%)
Jun 28, 2024 11.24 11.47 11.03 11.11 34,904 +0.22(+2.02%)
Jun 27, 2024 11.14 11.15 10.89 10.89 17,179 -0.21(-1.89%)
Jun 26, 2024 10.91 11.13 10.91 11.10 41,300 +0.35(+3.23%)
Jun 25, 2024 10.86 10.86 10.72 10.75 14,647 -0.34(-3.04%)
Jun 24, 2024 10.84 11.09 10.50 11.09 19,868 +0.54(+5.12%)
Jun 21, 2024 10.73 10.83 10.54 10.55 40,494 -0.39(-3.59%)
Jun 20, 2024 10.91 10.97 10.84 10.94 26,241 +0.39(+3.73%)
Jun 18, 2024 10.55 10.71 10.55 10.55 15,369 -0.02(-0.19%)
Jun 17, 2024 10.57 10.65 10.39 10.57 33,045 -0.05(-0.47%)
Jun 14, 2024 10.66 10.72 10.41 10.62 16,521 -0.17(-1.58%)
Jun 13, 2024 10.67 10.80 10.65 10.79 25,396 +0.04(+0.37%)
Jun 12, 2024 11.25 11.29 10.75 10.75 40,953 -0.10(-0.92%)
Jun 11, 2024 10.84 10.95 10.77 10.85 211,295 -0.38(-3.38%)
Jun 10, 2024 10.53 11.30 10.53 11.23 86,118 +0.21(+1.91%)
Jun 07, 2024 11.65 11.65 10.97 11.02 144,875 -0.55(-4.75%)
Jun 06, 2024 11.34 11.57 10.95 11.57 26,519 +0.30(+2.66%)
Jun 05, 2024 10.97 11.35 10.97 11.27 201,219 +0.31(+2.83%)
Jun 04, 2024 11.16 11.35 10.79 10.96 94,544 -0.45(-3.94%)
Jun 03, 2024 11.05 11.72 11.05 11.41 31,915 -0.08(-0.70%)
May 31, 2024 11.77 11.95 11.44 11.49 917,012 -0.20(-1.71%)
May 30, 2024 11.55 11.95 11.55 11.69 44,884 -0.22(-1.85%)
May 29, 2024 11.82 12.21 11.82 11.91 29,412 -0.56(-4.49%)
May 28, 2024 12.55 12.55 12.11 12.47 713,784 +0.38(+3.14%)
May 24, 2024 12.50 12.50 11.81 12.09 58,334 +0.29(+2.46%)
May 23, 2024 12.03 12.03 11.61 11.80 51,409 -0.14(-1.17%)
May 22, 2024 12.89 12.89 11.88 11.94 51,213 -1.05(-8.08%)
May 21, 2024 13.20 13.26 12.83 12.99 149,088 -0.08(-0.61%)
May 20, 2024 12.86 13.07 12.86 13.07 62,741 +0.23(+1.78%)
May 17, 2024 11.93 12.99 11.93 12.84 88,520 +0.54(+4.41%)
May 16, 2024 11.58 12.49 11.42 12.30 65,113 +0.00(+0.00%)
May 15, 2024 12.47 12.65 12.22 12.30 55,861 -0.16(-1.28%)
May 14, 2024 12.10 12.49 11.91 12.46 102,735 +0.73(+6.22%)
May 13, 2024 11.79 12.03 11.72 11.73 9,880 -0.05(-0.42%)
May 10, 2024 11.90 12.02 11.78 11.78 29,418 +0.14(+1.20%)
May 09, 2024 11.34 11.76 11.34 11.64 31,968 +0.10(+0.87%)
May 08, 2024 11.68 11.83 11.40 11.54 745,372 -0.27(-2.29%)
May 07, 2024 11.58 11.82 11.53 11.81 16,871 +0.20(+1.72%)
May 06, 2024 11.29 11.61 11.14 11.61 36,848 +0.54(+4.88%)
May 03, 2024 11.16 11.30 10.95 11.07 52,932 +0.07(+0.64%)
May 02, 2024 11.00 11.08 10.75 11.00 62,057 -0.15(-1.32%)
May 01, 2024 11.21 11.38 11.10 11.15 334,498 -0.26(-2.30%)
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%)
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.