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

Lundin Mining Corporation (OP: LUNMF )

10.96 -0.45 (-3.94%)
Streaming Delayed Price Updated: 3:59 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, 2022 9.216 9.540 8.820 9.540 59,135 +0.25(+2.69%)
Feb 25, 2022 9.000 9.290 8.820 9.290 77,340 +0.37(+4.15%)
Feb 24, 2022 8.810 8.940 8.180 8.920 82,110 -0.11(-1.22%)
Feb 23, 2022 9.108 9.150 8.950 9.030 40,485 +0.02(+0.22%)
Feb 22, 2022 9.200 8.790 8.790 9.010 90,264 -0.11(-1.21%)
Feb 18, 2022 9.120 0 -0.41(-4.30%)
Feb 17, 2022 9.360 9.530 9.320 9.530 48,019 +0.03(+0.32%)
Feb 16, 2022 9.580 9.580 9.409 9.500 19,807 +0.04(+0.42%)
Feb 15, 2022 9.573 9.573 9.260 9.460 79,381 +0.14(+1.55%)
Feb 14, 2022 9.240 9.450 9.225 9.316 159,730 -0.04(-0.47%)
Feb 11, 2022 9.510 9.570 9.250 9.360 92,249 -0.22(-2.28%)
Feb 10, 2022 9.390 9.782 9.341 9.578 234,317 +0.09(+0.93%)
Feb 09, 2022 8.980 9.570 8.980 9.490 82,477 +0.66(+7.47%)
Feb 08, 2022 9.140 9.140 8.470 8.830 43,580 +0.23(+2.67%)
Feb 07, 2022 8.590 8.660 8.460 8.600 44,415 +0.02(+0.23%)
Feb 04, 2022 8.321 8.600 8.301 8.580 27,749 +0.25(+3.00%)
Feb 03, 2022 8.360 8.530 8.300 8.330 24,696 -0.23(-2.69%)
Feb 02, 2022 8.568 8.574 8.270 8.560 29,469 +0.05(+0.59%)
Feb 01, 2022 8.820 8.820 8.350 8.510 34,999 +0.19(+2.28%)
Jan 31, 2022 8.500 8.500 8.040 8.320 108,775 +0.19(+2.34%)
Jan 28, 2022 8.180 8.540 7.882 8.130 84,830 -0.05(-0.61%)
Jan 27, 2022 8.200 8.368 8.000 8.180 49,621 +0.06(+0.74%)
Jan 26, 2022 8.407 8.500 8.110 8.120 76,326 -0.14(-1.69%)
Jan 25, 2022 7.750 8.300 7.750 8.260 36,853 -0.06(-0.72%)
Jan 24, 2022 8.024 8.320 7.760 8.320 164,747 -0.09(-1.07%)
Jan 21, 2022 8.650 8.690 8.380 8.410 55,452 -0.35(-4.00%)
Jan 20, 2022 9.065 9.065 8.720 8.760 237,587 +0.08(+0.92%)
Jan 19, 2022 8.290 8.868 8.290 8.680 46,453 +0.10(+1.17%)
Jan 18, 2022 8.340 8.800 8.340 8.580 101,770 +0.04(+0.47%)
Jan 14, 2022 8.540 0 -0.13(-1.50%)
Jan 13, 2022 8.605 9.000 8.400 8.670 56,899 -0.12(-1.37%)
Jan 12, 2022 8.180 8.812 8.180 8.790 284,010 +0.80(+10.01%)
Jan 11, 2022 7.800 8.020 7.750 7.990 60,863 +0.13(+1.65%)
Jan 10, 2022 8.040 8.200 7.790 7.860 63,777 -0.18(-2.24%)
Jan 07, 2022 7.520 8.110 7.520 8.040 23,248 +0.21(+2.68%)
Jan 06, 2022 8.260 8.260 7.710 7.830 78,654 -0.07(-0.94%)
Jan 05, 2022 7.866 8.140 7.860 7.904 98,837 +0.12(+1.59%)
Jan 04, 2022 7.920 7.920 7.780 7.780 119,946 +0.01(+0.13%)
Jan 03, 2022 7.970 8.120 7.760 7.770 184,227 -0.03(-0.40%)
Dec 31, 2021 7.752 7.846 7.745 7.801 184,311 +0.05(+0.68%)
Dec 30, 2021 7.410 7.800 7.410 7.748 125,474 +0.03(+0.45%)
Dec 29, 2021 7.230 7.870 7.230 7.713 72,822 +0.26(+3.54%)
Dec 28, 2021 7.560 7.650 7.230 7.450 46,739 -0.08(-1.06%)
Dec 27, 2021 7.400 7.660 7.400 7.530 61,168 +0.15(+2.01%)
Dec 23, 2021 7.650 7.700 7.265 7.382 115,107 +0.16(+2.24%)
Dec 22, 2021 7.100 7.590 7.100 7.220 111,332 +0.08(+1.19%)
Dec 21, 2021 7.390 7.390 6.948 7.135 184,738 +0.26(+3.86%)
Dec 20, 2021 8.050 8.050 6.850 6.870 474,027 -1.42(-17.13%)
Dec 17, 2021 7.830 8.790 7.830 8.290 13,107 -0.01(-0.07%)
Dec 16, 2021 8.430 8.560 8.220 8.296 57,110 +0.05(+0.55%)
Dec 15, 2021 8.121 8.250 7.950 8.250 69,303 -0.23(-2.67%)
Dec 14, 2021 8.553 8.560 8.380 8.476 17,451 -0.13(-1.55%)
Dec 13, 2021 8.160 8.640 8.160 8.610 35,458 +0.08(+0.94%)
Dec 10, 2021 8.625 8.657 8.400 8.530 22,999 -0.19(-2.15%)
Dec 09, 2021 8.520 8.717 8.474 8.717 313,587 +0.11(+1.23%)
Dec 08, 2021 8.539 8.652 8.530 8.611 17,340 +0.12(+1.43%)
Dec 07, 2021 8.020 8.640 8.020 8.490 42,309 +0.30(+3.66%)
Dec 06, 2021 7.940 8.250 7.880 8.190 135,158 +0.10(+1.24%)
Dec 03, 2021 7.740 8.100 7.740 8.090 27,656 -0.08(-0.98%)
Dec 02, 2021 7.800 8.270 7.800 8.170 48,260 +0.36(+4.61%)
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.