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

Lundin Mining Corporation (OP: LUNMF )

10.84 -0.57 (-5.04%)
Streaming Delayed Price Updated: 12:48 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, 2019 5.130 5.150 5.067 5.125 19,334 -0.06(-1.14%)
Feb 27, 2019 5.230 5.230 5.129 5.184 17,414 -0.08(-1.44%)
Feb 26, 2019 5.252 5.270 5.175 5.260 10,337 -0.04(-0.75%)
Feb 25, 2019 5.393 5.393 5.201 5.300 23,020 -0.08(-1.49%)
Feb 22, 2019 5.290 5.396 5.150 5.380 31,900 +0.31(+6.12%)
Feb 21, 2019 5.000 5.070 4.976 5.070 18,899 -0.00(-0.00%)
Feb 20, 2019 4.942 5.220 4.942 5.070 59,941 +0.05(+1.00%)
Feb 19, 2019 4.760 5.050 4.734 5.020 39,456 +0.12(+2.44%)
Feb 15, 2019 4.640 4.989 4.630 4.900 70,600 +0.35(+7.70%)
Feb 14, 2019 4.480 4.610 4.450 4.550 34,574 +0.05(+1.07%)
Feb 13, 2019 4.500 4.571 4.470 4.502 33,084 +0.04(+0.93%)
Feb 12, 2019 4.492 4.520 4.428 4.460 11,990 -0.01(-0.28%)
Feb 11, 2019 4.467 4.510 4.360 4.473 19,295 -0.04(-0.79%)
Feb 08, 2019 4.550 4.550 4.470 4.508 12,600 -0.06(-1.23%)
Feb 07, 2019 4.640 4.650 4.564 4.564 12,540 -0.11(-2.26%)
Feb 06, 2019 4.690 4.780 4.647 4.670 29,797 +0.01(+0.21%)
Feb 05, 2019 4.613 4.678 4.542 4.660 22,599 +0.07(+1.54%)
Feb 04, 2019 4.498 4.589 4.498 4.589 38,044 +0.06(+1.31%)
Feb 01, 2019 4.579 4.593 4.470 4.530 16,400 -0.05(-1.13%)
Jan 31, 2019 4.700 4.700 4.549 4.582 14,985 -0.06(-1.25%)
Jan 30, 2019 4.580 4.684 4.550 4.640 19,101 +0.11(+2.43%)
Jan 29, 2019 4.140 4.559 4.140 4.530 25,717 +0.04(+0.90%)
Jan 28, 2019 4.360 4.490 4.330 4.489 32,800 +0.09(+2.03%)
Jan 25, 2019 4.248 4.420 4.220 4.400 31,900 +0.27(+6.55%)
Jan 24, 2019 4.189 4.189 4.101 4.130 19,533 -0.06(-1.44%)
Jan 23, 2019 4.222 4.222 4.180 4.190 14,560 +0.03(+0.72%)
Jan 22, 2019 4.500 4.500 4.160 4.160 24,535 -0.34(-7.56%)
Jan 18, 2019 4.610 4.622 4.500 4.500 15,600 -0.06(-1.32%)
Jan 17, 2019 4.480 4.590 4.440 4.560 16,853 +0.09(+2.01%)
Jan 16, 2019 4.470 4.493 4.441 4.470 13,244 +0.07(+1.59%)
Jan 15, 2019 4.440 4.470 4.360 4.400 26,412 -0.04(-0.88%)
Jan 14, 2019 4.482 4.495 4.420 4.439 40,379 +0.01(+0.20%)
Jan 11, 2019 4.417 4.470 4.390 4.430 41,200 -0.01(-0.22%)
Jan 10, 2019 4.450 4.470 4.412 4.440 23,748 -0.06(-1.33%)
Jan 09, 2019 4.499 4.545 4.470 4.500 51,975 +0.08(+1.83%)
Jan 08, 2019 4.460 4.460 4.361 4.419 13,247 +0.08(+1.83%)
Jan 07, 2019 4.520 4.520 4.328 4.340 385,505 -0.13(-2.83%)
Jan 04, 2019 4.212 4.500 4.200 4.467 41,300 +0.41(+10.05%)
Jan 03, 2019 4.370 4.370 4.050 4.059 19,027 -0.18(-4.31%)
Jan 02, 2019 4.310 4.310 4.042 4.242 20,786 +0.13(+3.17%)
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%)
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.