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

Lundin Mining Corporation (OP: LUNMF )

10.95 -0.46 (-4.06%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 4, 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 (%)
Feb 28, 2017 6.069 6.135 5.990 6.002 30,578 -0.07(-1.16%)
Feb 27, 2017 6.199 6.199 6.072 6.072 10,030 -0.13(-2.13%)
Feb 24, 2017 6.165 6.279 6.048 6.205 74,744 +0.01(+0.24%)
Feb 23, 2017 6.536 6.553 6.190 6.190 9,266 -0.20(-3.09%)
Feb 22, 2017 6.480 6.480 6.350 6.387 18,812 -0.15(-2.26%)
Feb 21, 2017 6.485 6.535 6.434 6.535 19,336 +0.17(+2.75%)
Feb 17, 2017 6.360 6.360 6.360 0 -0.10(-1.50%)
Feb 16, 2017 6.610 6.640 6.457 6.457 9,026 -0.13(-1.91%)
Feb 15, 2017 6.787 6.790 6.576 6.583 18,847 -0.22(-3.19%)
Feb 14, 2017 6.690 6.800 6.605 6.800 33,265 +0.11(+1.70%)
Feb 13, 2017 6.743 6.770 6.650 6.686 46,565 +0.12(+1.77%)
Feb 10, 2017 6.350 6.600 6.350 6.570 60,480 +0.38(+6.14%)
Feb 09, 2017 6.285 6.293 6.150 6.190 9,280 -0.10(-1.59%)
Feb 08, 2017 6.080 6.355 6.080 6.290 47,617 +0.29(+4.83%)
Feb 07, 2017 5.967 6.050 5.961 6.000 17,361 +0.03(+0.57%)
Feb 06, 2017 5.953 6.002 5.953 5.966 6,249 -0.03(-0.57%)
Feb 03, 2017 5.979 6.035 5.979 6.000 13,976 -0.01(-0.16%)
Feb 02, 2017 6.179 6.179 5.999 6.010 18,799 -0.14(-2.28%)
Feb 01, 2017 6.140 6.157 6.070 6.150 90,168 +0.02(+0.37%)
Jan 31, 2017 6.080 6.150 6.030 6.127 21,163 +0.10(+1.66%)
Jan 30, 2017 5.980 6.080 5.875 6.027 18,315 -0.03(-0.52%)
Jan 27, 2017 6.040 6.058 6.000 6.058 45,603 +0.05(+0.76%)
Jan 26, 2017 6.080 6.080 5.811 6.013 20,173 -0.18(-2.87%)
Jan 25, 2017 5.840 6.209 5.840 6.190 118,326 +0.35(+6.03%)
Jan 24, 2017 5.780 5.880 5.780 5.838 27,301 +0.18(+3.14%)
Jan 23, 2017 5.728 5.728 5.610 5.660 23,642 -0.05(-0.83%)
Jan 20, 2017 5.700 5.790 5.679 5.707 9,430 -0.00(-0.05%)
Jan 19, 2017 5.649 5.716 5.649 5.710 10,217 +0.20(+3.59%)
Jan 18, 2017 5.617 5.739 5.492 5.512 45,719 -0.19(-3.28%)
Jan 17, 2017 5.764 5.890 5.590 5.699 17,783 -0.60(-9.56%)
Jan 13, 2017 6.301 6.301 6.301 0 +0.34(+5.71%)
Jan 12, 2017 6.030 6.050 5.951 5.961 96,274 +0.05(+0.78%)
Jan 11, 2017 5.927 5.945 5.840 5.915 45,899 +0.04(+0.60%)
Jan 10, 2017 5.559 5.890 5.480 5.880 176,810 +0.49(+9.09%)
Jan 09, 2017 5.345 5.410 5.345 5.390 6,634 +0.02(+0.37%)
Jan 06, 2017 5.364 5.370 5.321 5.370 4,389 -0.07(-1.29%)
Jan 05, 2017 5.206 5.440 5.206 5.440 24,601 +0.30(+5.79%)
Jan 04, 2017 5.070 5.160 5.050 5.142 14,225 +0.20(+4.09%)
Jan 03, 2017 4.780 4.940 4.780 4.940 12,060 +0.13(+2.66%)
Dec 30, 2016 4.812 4.812 4.812 0 -0.04(-0.78%)
Dec 29, 2016 4.860 4.860 4.826 4.850 2,874 +0.00(+0.00%)
Dec 28, 2016 4.915 4.915 4.830 4.850 18,872 +0.06(+1.25%)
Dec 27, 2016 4.700 4.792 4.700 4.790 3,350 -0.02(-0.44%)
Dec 23, 2016 4.811 4.811 4.811 0 -0.01(-0.12%)
Dec 22, 2016 4.930 4.931 4.810 4.817 57,511 -0.18(-3.66%)
Dec 21, 2016 5.020 5.020 5.000 5.000 5,553 -0.01(-0.14%)
Dec 20, 2016 4.760 5.007 4.760 5.007 72,657 +0.30(+6.30%)
Dec 19, 2016 5.000 5.000 4.701 4.710 45,491 -0.40(-7.83%)
Dec 16, 2016 5.110 5.180 5.070 5.110 16,376 +0.07(+1.39%)
Dec 15, 2016 5.001 5.050 4.992 5.040 20,867 -0.10(-1.91%)
Dec 14, 2016 5.185 5.220 5.138 5.138 7,963 -0.05(-0.99%)
Dec 13, 2016 5.220 5.251 5.090 5.190 31,314 -0.02(-0.38%)
Dec 12, 2016 5.367 5.367 5.210 5.210 14,335 -0.17(-3.15%)
Dec 09, 2016 5.350 5.393 5.313 5.380 9,721 +0.06(+1.12%)
Dec 08, 2016 5.376 5.376 5.313 5.320 18,156 +0.05(+0.93%)
Dec 07, 2016 5.362 5.370 5.250 5.271 29,189 -0.06(-1.15%)
Dec 06, 2016 5.253 5.350 5.253 5.332 22,440 +0.01(+0.23%)
Dec 05, 2016 5.190 5.340 5.190 5.320 97,737 +0.17(+3.26%)
Dec 02, 2016 5.060 5.167 5.060 5.152 20,071 -0.01(-0.18%)
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.