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

Lundin Mining Corporation (OP: LUNMF )

12.47 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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, 2023 6.211 6.370 6.207 6.207 145,319 +0.11(+1.75%)
Feb 27, 2023 5.950 6.130 5.940 6.100 35,571 +0.14(+2.37%)
Feb 24, 2023 6.150 6.150 5.900 5.959 60,729 -0.25(-4.04%)
Feb 23, 2023 6.230 6.364 6.200 6.210 30,694 +0.03(+0.53%)
Feb 22, 2023 6.220 6.380 6.150 6.177 51,417 -0.22(-3.48%)
Feb 21, 2023 6.460 6.680 6.350 6.400 75,198 -0.11(-1.69%)
Feb 17, 2023 6.470 6.610 6.460 6.510 24,235 -0.11(-1.66%)
Feb 16, 2023 6.350 6.620 6.350 6.620 62,908 +0.07(+1.01%)
Feb 15, 2023 6.590 6.624 6.370 6.554 38,582 -0.19(-2.79%)
Feb 14, 2023 6.606 6.760 6.600 6.742 50,470 +0.10(+1.54%)
Feb 13, 2023 6.700 6.720 6.640 6.640 61,495 -0.04(-0.57%)
Feb 10, 2023 6.770 6.816 6.650 6.678 77,783 -0.15(-2.23%)
Feb 09, 2023 7.260 7.260 6.780 6.830 380,651 -0.29(-4.07%)
Feb 08, 2023 7.231 7.250 7.120 7.120 29,681 -0.10(-1.40%)
Feb 07, 2023 7.050 7.228 7.030 7.221 58,637 +0.16(+2.32%)
Feb 06, 2023 7.000 7.200 7.000 7.057 73,811 -0.20(-2.73%)
Feb 03, 2023 7.420 7.430 7.216 7.255 68,731 -0.07(-0.89%)
Feb 02, 2023 7.490 7.620 7.180 7.320 71,361 -0.28(-3.68%)
Feb 01, 2023 7.600 7.670 7.370 7.600 78,125 +0.02(+0.22%)
Jan 31, 2023 7.180 7.630 7.180 7.583 129,121 +0.32(+4.41%)
Jan 30, 2023 7.274 7.357 7.263 7.263 37,491 -0.15(-1.98%)
Jan 27, 2023 7.250 7.410 7.010 7.410 52,275 +0.17(+2.35%)
Jan 26, 2023 7.000 7.260 7.000 7.240 152,680 +0.10(+1.33%)
Jan 25, 2023 7.090 7.150 7.050 7.145 27,517 +0.02(+0.35%)
Jan 24, 2023 7.120 7.150 6.958 7.120 73,538 +0.09(+1.34%)
Jan 23, 2023 6.900 7.100 6.900 7.026 32,987 -0.07(-1.04%)
Jan 20, 2023 6.990 7.130 6.900 7.100 154,539 +0.11(+1.57%)
Jan 19, 2023 6.865 7.210 6.830 6.990 839,359 +0.07(+1.01%)
Jan 18, 2023 6.730 7.090 6.730 6.920 1,057,454 +0.19(+2.82%)
Jan 17, 2023 7.010 7.010 6.655 6.730 622,818 -0.21(-3.03%)
Jan 13, 2023 7.100 7.190 6.649 6.940 259,444 -0.44(-5.96%)
Jan 12, 2023 7.280 7.410 7.112 7.380 94,094 +0.10(+1.37%)
Jan 11, 2023 7.130 7.290 7.100 7.280 63,147 +0.10(+1.39%)
Jan 10, 2023 7.220 7.230 7.000 7.180 104,642 +0.15(+2.13%)
Jan 09, 2023 7.000 7.190 6.971 7.030 156,662 +0.23(+3.38%)
Jan 06, 2023 6.540 6.817 6.390 6.800 49,931 +0.39(+6.08%)
Jan 05, 2023 6.270 6.416 6.260 6.410 14,675 +0.00(+0.08%)
Jan 04, 2023 6.280 6.460 6.250 6.405 35,617 +0.17(+2.64%)
Jan 03, 2023 6.090 6.380 6.060 6.240 38,301 +0.10(+1.63%)
Dec 30, 2022 5.920 6.240 5.920 6.140 18,966 -0.10(-1.60%)
Dec 29, 2022 5.950 6.274 5.950 6.240 161,691 +0.11(+1.79%)
Dec 28, 2022 6.010 6.330 6.010 6.130 289,248 -0.16(-2.54%)
Dec 27, 2022 6.215 6.335 6.090 6.290 56,170 +0.10(+1.62%)
Dec 23, 2022 5.810 6.210 5.810 6.190 28,367 +0.12(+1.98%)
Dec 22, 2022 6.025 6.380 5.980 6.070 75,404 -0.28(-4.41%)
Dec 21, 2022 6.140 6.390 6.140 6.350 375,980 +0.09(+1.44%)
Dec 20, 2022 6.200 6.300 6.200 6.260 201,732 +0.10(+1.69%)
Dec 19, 2022 6.360 6.400 6.140 6.156 24,830 -0.21(-3.24%)
Dec 16, 2022 6.075 6.364 6.075 6.362 33,313 +0.13(+2.12%)
Dec 15, 2022 6.190 6.306 6.125 6.230 62,615 -0.24(-3.71%)
Dec 14, 2022 6.330 6.600 6.210 6.470 41,054 +0.14(+2.21%)
Dec 13, 2022 6.250 6.450 6.250 6.330 62,924 +0.28(+4.65%)
Dec 12, 2022 5.930 6.110 5.930 6.049 21,197 -0.06(-1.00%)
Dec 09, 2022 6.044 6.110 5.998 6.110 23,290 -0.03(-0.49%)
Dec 08, 2022 6.293 6.314 6.140 6.140 88,237 -0.03(-0.49%)
Dec 07, 2022 6.170 6.230 6.100 6.170 32,292 +0.04(+0.73%)
Dec 06, 2022 6.370 6.400 6.080 6.125 53,618 -0.08(-1.37%)
Dec 05, 2022 6.170 6.400 6.170 6.210 39,058 -0.10(-1.58%)
Dec 02, 2022 6.200 6.310 6.074 6.310 25,274 -0.01(-0.16%)
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.