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

Lundin Mining Corporation (OP: LUNMF )

11.49 -0.20 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2018 4.100 4.122 3.981 4.111 53,500 +0.04(+1.07%)
Dec 28, 2018 4.180 4.200 4.040 4.068 31,700 +0.01(+0.31%)
Dec 27, 2018 4.010 4.143 4.000 4.055 20,051 -0.01(-0.34%)
Dec 26, 2018 3.920 4.069 3.910 4.069 7,357 +0.08(+2.04%)
Dec 24, 2018 3.960 4.061 3.940 3.987 15,500 +0.03(+0.69%)
Dec 21, 2018 4.000 4.117 3.906 3.960 37,200 -0.10(-2.46%)
Dec 20, 2018 4.102 4.230 4.030 4.060 90,142 +0.01(+0.28%)
Dec 19, 2018 4.302 4.360 4.048 4.048 85,153 -0.17(-4.00%)
Dec 18, 2018 4.251 4.310 4.217 4.217 34,055 -0.05(-1.24%)
Dec 17, 2018 4.250 4.460 4.250 4.270 34,751 +0.02(+0.47%)
Dec 14, 2018 4.201 4.298 4.190 4.250 14,500 -0.04(-0.93%)
Dec 13, 2018 4.340 4.340 4.290 4.290 4,342 +0.03(+0.70%)
Dec 12, 2018 4.350 4.400 4.260 4.260 26,846 +0.00(+0.00%)
Dec 11, 2018 4.350 4.350 4.260 4.260 45,355 -0.01(-0.13%)
Dec 10, 2018 4.451 4.451 4.230 4.266 37,853 -0.23(-5.09%)
Dec 07, 2018 4.561 4.561 4.490 4.495 37,700 +0.04(+1.00%)
Dec 06, 2018 4.539 4.539 4.311 4.450 20,057 -0.22(-4.72%)
Dec 04, 2018 4.839 4.839 4.670 4.670 22,700 -0.19(-3.93%)
Dec 03, 2018 4.645 4.896 4.560 4.861 160,779 +0.53(+12.27%)
Nov 30, 2018 4.241 4.330 4.153 4.330 177,500 +0.03(+0.70%)
Nov 29, 2018 4.231 4.410 4.230 4.300 35,833 +0.25(+6.17%)
Nov 28, 2018 3.930 4.070 3.870 4.050 9,972 +0.18(+4.54%)
Nov 27, 2018 3.964 3.964 3.800 3.874 28,462 -0.12(-2.90%)
Nov 26, 2018 4.067 4.100 3.990 3.990 53,021 -0.08(-1.97%)
Nov 23, 2018 4.149 4.149 4.060 4.070 4,500 -0.14(-3.40%)
Nov 21, 2018 4.213 4.213 4.213 0 +0.26(+6.55%)
Nov 20, 2018 4.000 4.035 3.920 3.954 24,544 -0.14(-3.32%)
Nov 19, 2018 4.280 4.280 4.090 4.090 32,713 -0.19(-4.44%)
Nov 16, 2018 4.353 4.353 4.240 4.280 19,500 -0.06(-1.45%)
Nov 15, 2018 4.340 4.390 4.280 4.343 13,572 +0.18(+4.37%)
Nov 14, 2018 4.184 4.230 4.053 4.161 17,340 -0.05(-1.16%)
Nov 13, 2018 4.044 4.210 4.044 4.210 16,264 +0.19(+4.73%)
Nov 12, 2018 4.200 4.200 3.967 4.020 14,485 -0.03(-0.74%)
Nov 09, 2018 4.151 4.151 4.023 4.050 15,600 -0.18(-4.36%)
Nov 08, 2018 4.360 4.381 4.235 4.235 12,495 -0.21(-4.67%)
Nov 07, 2018 4.382 4.442 4.380 4.442 15,628 +0.14(+3.30%)
Nov 06, 2018 4.355 4.355 4.271 4.300 17,540 -0.03(-0.69%)
Nov 05, 2018 4.400 4.449 4.300 4.330 21,020 -0.03(-0.69%)
Nov 02, 2018 4.630 4.630 4.360 4.360 7,000 -0.13(-2.83%)
Nov 01, 2018 4.236 4.497 4.201 4.487 55,911 +0.43(+10.49%)
Oct 31, 2018 4.072 4.145 4.050 4.061 7,420 +0.05(+1.27%)
Oct 30, 2018 3.972 4.050 3.940 4.010 10,123 +0.11(+2.82%)
Oct 29, 2018 4.180 4.180 3.892 3.900 20,457 -0.06(-1.52%)
Oct 26, 2018 3.677 4.015 3.677 3.960 41,500 +0.16(+4.21%)
Oct 25, 2018 3.650 3.960 3.600 3.800 165,934 +0.09(+2.43%)
Oct 24, 2018 3.927 3.940 3.697 3.710 415,652 -0.22(-5.60%)
Oct 23, 2018 4.175 4.220 3.830 3.930 272,397 -0.15(-3.68%)
Oct 22, 2018 4.125 4.210 4.039 4.080 28,043 -0.07(-1.69%)
Oct 19, 2018 4.238 4.248 4.132 4.150 16,400 -0.02(-0.48%)
Oct 18, 2018 4.410 4.410 4.170 4.170 52,477 -0.28(-6.33%)
Oct 17, 2018 4.525 4.550 4.420 4.452 15,472 -0.09(-1.94%)
Oct 16, 2018 4.580 4.590 4.530 4.540 43,261 -0.08(-1.73%)
Oct 15, 2018 4.689 4.700 4.600 4.620 78,501 -0.01(-0.18%)
Oct 12, 2018 4.708 4.708 4.590 4.628 20,400 +0.07(+1.46%)
Oct 11, 2018 4.510 4.610 4.500 4.562 27,229 -0.09(-1.90%)
Oct 10, 2018 4.790 4.810 4.650 4.650 24,929 -0.21(-4.32%)
Oct 09, 2018 4.910 4.910 4.810 4.860 25,873 -0.18(-3.57%)
Oct 08, 2018 4.970 5.090 4.850 5.040 14,470 +0.13(+2.65%)
Oct 05, 2018 5.020 5.035 4.870 4.910 57,200 -0.12(-2.39%)
Oct 04, 2018 5.224 5.250 5.010 5.030 6,525 -0.16(-3.08%)
Oct 03, 2018 5.322 5.322 5.190 5.190 10,793 -0.14(-2.63%)
Oct 02, 2018 5.380 5.420 5.330 5.330 4,145 -0.02(-0.36%)
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.