Skip to main content

Lundin Mining Corporation (OP: LUNMF )

10.62 -0.17 (-1.58%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.000 9.191 8.797 9.123 640,413 +0.12(+1.37%)
Jul 29, 2021 9.110 9.190 8.186 9.000 75,912 -0.09(-0.99%)
Jul 28, 2021 8.860 9.090 8.860 9.090 28,386 +0.23(+2.60%)
Jul 27, 2021 9.156 9.260 8.790 8.860 35,052 -0.37(-4.01%)
Jul 26, 2021 9.190 9.310 9.100 9.230 49,208 +0.22(+2.46%)
Jul 23, 2021 8.978 9.068 8.864 9.009 966,845 +0.11(+1.22%)
Jul 22, 2021 8.934 9.005 8.850 8.900 49,227 -0.01(-0.11%)
Jul 21, 2021 8.800 8.969 8.680 8.910 8,171 +0.23(+2.65%)
Jul 20, 2021 8.579 8.764 8.500 8.681 32,970 +0.14(+1.61%)
Jul 19, 2021 8.700 8.700 8.130 8.543 67,793 -0.26(-2.99%)
Jul 16, 2021 9.000 9.011 8.750 8.806 43,790 -0.41(-4.44%)
Jul 15, 2021 9.296 9.400 9.104 9.215 18,592 -0.02(-0.22%)
Jul 14, 2021 9.650 9.650 9.140 9.236 37,638 -0.08(-0.90%)
Jul 13, 2021 9.370 9.456 9.300 9.320 14,515 -0.18(-1.89%)
Jul 12, 2021 9.115 9.540 9.115 9.500 22,769 +0.21(+2.26%)
Jul 09, 2021 9.260 9.480 9.100 9.290 54,490 +0.30(+3.34%)
Jul 08, 2021 8.770 9.030 8.836 8.990 42,420 -0.04(-0.48%)
Jul 07, 2021 9.410 9.410 8.900 9.033 74,900 +0.16(+1.84%)
Jul 06, 2021 9.057 9.115 8.700 8.870 52,406 -0.23(-2.53%)
Jul 02, 2021 8.810 9.110 8.810 9.100 51,695 +0.15(+1.68%)
Jul 01, 2021 8.910 9.068 8.870 8.950 27,122 -0.05(-0.57%)
Jun 30, 2021 9.035 9.127 8.970 9.001 175,878 +0.00(+0.01%)
Jun 29, 2021 8.710 9.420 8.710 9.000 40,927 -0.05(-0.55%)
Jun 28, 2021 9.470 9.470 8.800 9.050 75,483 -0.15(-1.63%)
Jun 25, 2021 9.170 9.240 8.905 9.200 246,462 +0.23(+2.58%)
Jun 24, 2021 8.909 8.988 8.807 8.968 63,838 +0.08(+0.88%)
Jun 23, 2021 8.700 9.054 8.700 8.890 147,258 +0.24(+2.77%)
Jun 22, 2021 8.770 8.770 8.250 8.650 130,257 +0.38(+4.59%)
Jun 21, 2021 8.710 8.770 8.020 8.270 446,817 -0.86(-9.42%)
Jun 18, 2021 9.081 9.790 9.081 9.130 168,888 -0.30(-3.19%)
Jun 17, 2021 9.600 9.762 9.320 9.430 68,309 -0.48(-4.84%)
Jun 16, 2021 10.07 10.10 9.860 9.910 40,278 -0.17(-1.69%)
Jun 15, 2021 10.20 10.20 9.900 10.08 75,088 -0.42(-4.00%)
Jun 14, 2021 10.80 11.07 10.47 10.50 38,765 -0.09(-0.83%)
Jun 11, 2021 11.17 11.17 10.59 10.59 11,725 -0.16(-1.48%)
Jun 10, 2021 10.65 10.76 10.57 10.75 527,318 +0.15(+1.39%)
Jun 09, 2021 10.63 10.66 10.55 10.60 15,852 +0.02(+0.15%)
Jun 08, 2021 10.12 10.69 10.12 10.58 70,268 +0.22(+2.16%)
Jun 07, 2021 10.97 11.13 10.36 10.36 59,006 -0.29(-2.76%)
Jun 04, 2021 10.13 10.86 10.13 10.65 61,928 +0.27(+2.64%)
Jun 03, 2021 10.43 10.69 10.29 10.38 53,278 -0.35(-3.24%)
Jun 02, 2021 10.79 10.88 10.70 10.73 22,000 +0.02(+0.17%)
Jun 01, 2021 10.87 11.18 11.18 10.71 40,221 -0.06(-0.56%)
May 28, 2021 10.78 10.91 10.72 10.77 33,966 -0.07(-0.65%)
May 27, 2021 10.60 10.93 10.28 10.84 49,059 +0.38(+3.63%)
May 26, 2021 10.65 10.76 10.40 10.46 84,621 -0.06(-0.57%)
May 25, 2021 10.95 11.00 10.45 10.52 164,772 -0.46(-4.15%)
May 24, 2021 10.70 11.15 10.70 10.97 18,559 +0.05(+0.47%)
May 21, 2021 11.32 11.32 10.80 10.92 45,584 -0.18(-1.64%)
May 20, 2021 10.50 11.18 10.50 11.11 45,164 +0.29(+2.64%)
May 19, 2021 10.75 10.96 10.50 10.82 83,745 -0.39(-3.48%)
May 18, 2021 11.29 11.34 10.62 11.21 182,035 -0.04(-0.36%)
May 17, 2021 11.78 12.20 11.05 11.25 81,771 -0.47(-4.05%)
May 14, 2021 11.83 12.06 11.68 11.72 55,940 -0.21(-1.80%)
May 13, 2021 11.78 12.01 11.15 11.94 77,525 +0.10(+0.88%)
May 12, 2021 12.40 12.34 11.83 11.84 53,519 -0.50(-4.09%)
May 11, 2021 12.01 12.50 12.30 12.34 92,168 +0.04(+0.32%)
May 10, 2021 12.61 12.96 12.24 12.30 95,497 +0.04(+0.33%)
May 07, 2021 12.79 12.79 12.26 12.26 55,506 -0.01(-0.08%)
May 06, 2021 12.65 12.65 12.06 12.27 176,920 -0.12(-0.98%)
May 05, 2021 12.46 12.60 12.25 12.39 53,534 -0.03(-0.23%)
May 04, 2021 12.43 12.97 12.29 12.42 41,265 -0.19(-1.51%)
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.