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

Lundin Mining Corporation (OP: LUNMF )

10.86 -0.55 (-4.82%)
Streaming Delayed Price Updated: 11:27 AM 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 26, 2021 11.52 11.52 10.96 11.44 217,500 -0.20(-1.72%)
Feb 25, 2021 11.99 12.36 11.54 11.64 137,050 -0.45(-3.72%)
Feb 24, 2021 11.93 12.16 11.75 12.09 139,110 +0.25(+2.11%)
Feb 23, 2021 11.37 12.45 11.37 11.84 64,564 -0.06(-0.50%)
Feb 22, 2021 12.05 12.40 11.57 11.90 238,144 -0.15(-1.24%)
Feb 19, 2021 11.60 12.22 11.28 12.05 172,800 +0.91(+8.17%)
Feb 18, 2021 11.15 11.75 10.92 11.14 72,353 +0.09(+0.83%)
Feb 17, 2021 11.02 11.42 10.43 11.05 91,103 -0.15(-1.36%)
Feb 16, 2021 10.60 11.20 10.50 11.20 119,603 +0.71(+6.78%)
Feb 12, 2021 10.25 10.56 10.20 10.49 44,800 +0.18(+1.74%)
Feb 11, 2021 10.18 10.65 10.18 10.31 42,801 +0.16(+1.58%)
Feb 10, 2021 10.18 10.35 10.14 10.15 167,474 +0.18(+1.81%)
Feb 09, 2021 9.880 10.06 9.700 9.970 356,093 +0.08(+0.81%)
Feb 08, 2021 9.657 10.08 9.550 9.890 169,944 +0.38(+3.99%)
Feb 05, 2021 9.600 9.600 9.280 9.511 43,300 +0.31(+3.38%)
Feb 04, 2021 9.270 9.300 9.050 9.200 23,014 -0.07(-0.76%)
Feb 03, 2021 9.520 9.520 8.990 9.270 53,605 +0.23(+2.54%)
Feb 02, 2021 9.140 9.600 9.000 9.040 356,114 -0.10(-1.09%)
Feb 01, 2021 9.100 9.200 8.750 9.140 61,973 +0.21(+2.35%)
Jan 29, 2021 9.098 9.500 8.800 8.930 52,000 -0.21(-2.30%)
Jan 28, 2021 8.900 9.140 8.750 9.140 55,958 +0.44(+5.06%)
Jan 27, 2021 9.000 9.000 8.270 8.700 100,463 -0.49(-5.32%)
Jan 26, 2021 9.460 9.460 9.076 9.189 107,485 -0.28(-2.97%)
Jan 25, 2021 9.660 9.700 9.300 9.470 83,300 -0.21(-2.17%)
Jan 22, 2021 9.499 9.680 9.499 9.680 218,600 +0.01(+0.10%)
Jan 21, 2021 10.00 10.00 9.670 9.670 343,676 +0.11(+1.15%)
Jan 20, 2021 9.500 9.600 9.370 9.560 113,194 +0.13(+1.38%)
Jan 19, 2021 9.700 9.700 8.750 9.430 162,212 +0.43(+4.79%)
Jan 15, 2021 9.000 9.150 8.820 8.998 68,300 -0.22(-2.40%)
Jan 14, 2021 9.530 9.530 9.068 9.220 40,889 +0.28(+3.13%)
Jan 13, 2021 8.970 9.030 8.930 8.940 78,441 -0.03(-0.33%)
Jan 12, 2021 8.840 9.004 8.515 8.970 136,383 +0.05(+0.52%)
Jan 11, 2021 9.000 9.400 8.801 8.924 87,022 -0.44(-4.66%)
Jan 08, 2021 9.806 10.04 9.246 9.360 76,600 -0.40(-4.12%)
Jan 07, 2021 9.285 9.826 9.285 9.762 93,395 +0.35(+3.67%)
Jan 06, 2021 8.960 9.710 8.960 9.417 93,957 -0.05(-0.50%)
Jan 05, 2021 9.381 9.520 9.250 9.464 95,826 +0.15(+1.65%)
Jan 04, 2021 8.910 9.350 8.910 9.310 177,150 +0.40(+4.49%)
Dec 31, 2020 8.910 8.910 8.910 49,324 -0.05(-0.56%)
Dec 30, 2020 8.513 9.000 8.400 8.960 49,324 +0.48(+5.66%)
Dec 29, 2020 8.750 8.750 8.400 8.480 31,700 +0.04(+0.47%)
Dec 28, 2020 8.800 8.800 8.140 8.440 38,951 -0.09(-1.07%)
Dec 24, 2020 8.420 8.600 8.310 8.531 35,200 +0.11(+1.32%)
Dec 23, 2020 7.700 8.420 7.700 8.420 30,712 +0.37(+4.62%)
Dec 22, 2020 8.000 8.110 7.970 8.048 12,063 -0.06(-0.76%)
Dec 21, 2020 7.856 8.200 7.480 8.110 43,084 +0.02(+0.25%)
Dec 18, 2020 7.950 8.120 7.950 8.090 48,800 -0.05(-0.61%)
Dec 17, 2020 7.960 8.150 7.946 8.140 74,228 +0.39(+5.09%)
Dec 16, 2020 7.750 7.920 7.600 7.745 45,732 +0.06(+0.72%)
Dec 15, 2020 7.814 7.814 7.680 7.690 34,815 -0.02(-0.21%)
Dec 14, 2020 7.793 8.160 7.670 7.706 47,544 +0.01(+0.13%)
Dec 11, 2020 7.670 7.780 7.610 7.696 23,600 -0.15(-1.89%)
Dec 10, 2020 7.560 7.990 7.560 7.844 23,175 +0.19(+2.54%)
Dec 09, 2020 7.830 7.850 7.620 7.650 42,885 -0.08(-1.03%)
Dec 08, 2020 7.842 7.910 7.684 7.730 136,001 -0.12(-1.53%)
Dec 07, 2020 8.244 8.750 7.770 7.850 112,471 -0.40(-4.85%)
Dec 04, 2020 7.750 8.360 7.750 8.250 72,900 +0.50(+6.45%)
Dec 03, 2020 7.650 7.832 7.480 7.750 34,452 +0.40(+5.44%)
Dec 02, 2020 7.160 7.600 7.160 7.350 55,082 -0.30(-3.92%)
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.