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 (%)
Jun 28, 2019 5.428 5.494 5.375 5.494 23,900 +0.12(+2.31%)
Jun 27, 2019 5.385 5.500 5.370 5.370 15,087 -0.10(-1.83%)
Jun 26, 2019 5.428 5.489 5.424 5.470 21,477 +0.06(+1.03%)
Jun 25, 2019 5.350 5.470 5.350 5.415 31,970 +0.04(+0.76%)
Jun 24, 2019 5.262 5.400 5.260 5.374 44,019 +0.18(+3.37%)
Jun 21, 2019 5.260 5.260 5.150 5.198 57,200 -0.06(-1.17%)
Jun 20, 2019 5.421 5.450 5.260 5.260 47,580 +0.07(+1.35%)
Jun 19, 2019 5.080 5.210 5.060 5.190 20,545 +0.03(+0.66%)
Jun 18, 2019 5.020 5.240 5.020 5.156 24,746 +0.13(+2.50%)
Jun 17, 2019 5.000 5.045 4.870 5.030 4,728 +0.04(+0.77%)
Jun 14, 2019 4.992 5.280 4.930 4.992 24,300 -0.04(-0.76%)
Jun 13, 2019 4.990 5.120 4.990 5.030 10,056 +0.13(+2.64%)
Jun 12, 2019 5.065 5.230 4.901 4.901 120,331 -0.10(-1.99%)
Jun 11, 2019 4.820 5.010 4.810 5.000 33,391 +0.19(+3.95%)
Jun 10, 2019 4.800 4.886 4.800 4.810 6,152 +0.07(+1.48%)
Jun 07, 2019 4.707 4.750 4.684 4.740 15,800 -0.03(-0.56%)
Jun 06, 2019 4.617 4.767 4.400 4.767 9,656 +0.17(+3.63%)
Jun 05, 2019 4.780 4.800 4.600 4.600 9,065 -0.18(-3.75%)
Jun 04, 2019 4.696 4.779 4.657 4.779 61,827 +0.14(+3.00%)
Jun 03, 2019 4.790 4.790 4.500 4.640 13,867 +0.20(+4.50%)
May 31, 2019 4.420 4.470 4.355 4.440 11,100 +0.01(+0.33%)
May 30, 2019 4.525 4.585 4.420 4.426 13,380 -0.14(-3.07%)
May 29, 2019 4.514 4.566 4.430 4.566 31,992 +0.06(+1.23%)
May 28, 2019 4.530 4.650 4.510 4.510 26,691 -0.12(-2.59%)
May 24, 2019 4.617 4.670 4.610 4.630 20,100 +0.12(+2.66%)
May 23, 2019 4.510 4.534 4.350 4.510 584,219 -0.10(-2.21%)
May 22, 2019 4.600 4.690 4.590 4.612 20,046 -0.19(-3.88%)
May 21, 2019 4.760 4.870 4.760 4.798 196,519 +0.14(+2.96%)
May 20, 2019 4.710 4.850 4.660 4.660 3,387 -0.01(-0.32%)
May 17, 2019 4.800 4.820 4.650 4.675 16,500 -0.18(-3.72%)
May 16, 2019 4.923 4.934 4.856 4.856 8,134 -0.03(-0.58%)
May 15, 2019 4.882 4.929 4.866 4.884 13,120 -0.06(-1.14%)
May 14, 2019 4.950 4.965 4.840 4.940 12,792 +0.28(+6.09%)
May 13, 2019 4.690 4.750 4.545 4.656 64,957 -0.28(-5.67%)
May 10, 2019 4.840 4.950 4.800 4.936 20,400 +0.14(+2.84%)
May 09, 2019 4.830 4.920 4.797 4.800 10,520 -0.12(-2.50%)
May 08, 2019 5.140 5.140 4.889 4.923 14,749 -0.04(-0.75%)
May 07, 2019 5.034 5.056 4.950 4.960 22,508 -0.18(-3.50%)
May 06, 2019 5.010 5.146 4.980 5.140 13,024 -0.02(-0.40%)
May 03, 2019 5.160 5.180 5.148 5.160 20,400 +0.03(+0.51%)
May 02, 2019 5.130 5.160 5.100 5.134 26,366 +0.00(+0.03%)
May 01, 2019 5.350 5.370 5.132 5.132 28,796 -0.24(-4.47%)
Apr 30, 2019 5.800 5.800 5.370 5.372 12,675 -0.06(-1.06%)
Apr 29, 2019 5.480 5.556 5.430 5.430 30,311 -0.19(-3.38%)
Apr 26, 2019 5.450 5.620 5.450 5.620 11,200 +0.22(+4.14%)
Apr 25, 2019 5.245 5.420 5.245 5.396 5,502 -0.04(-0.80%)
Apr 24, 2019 5.600 5.600 5.400 5.440 19,465 -0.12(-2.16%)
Apr 23, 2019 5.602 5.620 5.550 5.560 6,815 -0.12(-2.11%)
Apr 22, 2019 5.640 5.750 5.590 5.680 29,468 -0.06(-1.06%)
Apr 18, 2019 5.940 5.940 5.720 5.741 14,100 -0.19(-3.24%)
Apr 17, 2019 5.760 5.933 5.730 5.933 57,984 +0.31(+5.52%)
Apr 16, 2019 5.645 5.770 5.556 5.623 17,614 +0.11(+2.03%)
Apr 15, 2019 5.396 5.600 5.250 5.511 63,292 +0.40(+7.84%)
Apr 12, 2019 5.147 5.230 5.110 5.110 11,500 +0.10(+2.07%)
Apr 11, 2019 5.016 5.090 4.940 5.006 6,994 +0.05(+0.93%)
Apr 10, 2019 5.000 5.000 4.921 4.960 6,171 +0.01(+0.20%)
Apr 09, 2019 4.990 4.990 4.904 4.950 3,969 -0.05(-1.05%)
Apr 08, 2019 5.017 5.069 4.970 5.003 16,147 +0.02(+0.38%)
Apr 05, 2019 4.940 4.998 4.910 4.984 8,300 +0.06(+1.13%)
Apr 04, 2019 4.870 4.930 4.870 4.928 16,198 +0.06(+1.19%)
Apr 03, 2019 4.843 4.978 4.843 4.870 27,740 +0.13(+2.74%)
Apr 02, 2019 4.600 4.850 4.600 4.740 15,999 -0.13(-2.71%)
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.