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

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
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 (%)
Aug 31, 2017 7.765 7.765 7.499 7.581 22,817 -0.13(-1.68%)
Aug 30, 2017 7.690 7.730 7.626 7.710 25,904 -0.05(-0.64%)
Aug 29, 2017 7.693 7.770 7.640 7.760 33,083 -0.06(-0.77%)
Aug 28, 2017 7.507 7.903 7.425 7.820 71,261 +0.37(+4.97%)
Aug 25, 2017 7.634 7.634 7.388 7.449 271,999 -0.15(-1.98%)
Aug 24, 2017 7.501 7.646 7.430 7.600 34,434 +0.10(+1.33%)
Aug 23, 2017 7.320 7.547 7.320 7.500 83,323 +0.10(+1.35%)
Aug 22, 2017 7.410 7.458 7.370 7.400 44,157 +0.07(+0.95%)
Aug 21, 2017 7.268 7.401 7.262 7.330 46,744 +0.12(+1.67%)
Aug 18, 2017 7.150 7.210 7.055 7.210 18,588 +0.04(+0.57%)
Aug 17, 2017 7.049 7.286 7.020 7.169 43,232 +0.06(+0.83%)
Aug 16, 2017 7.058 7.180 7.010 7.110 65,254 +0.28(+4.10%)
Aug 15, 2017 6.850 6.850 6.760 6.830 23,197 -0.11(-1.61%)
Aug 14, 2017 7.020 7.020 6.890 6.942 24,073 +0.06(+0.90%)
Aug 11, 2017 6.872 6.980 6.849 6.880 65,761 -0.12(-1.71%)
Aug 10, 2017 7.140 7.150 6.945 7.000 41,007 -0.15(-2.10%)
Aug 09, 2017 7.267 7.340 7.150 7.150 25,656 -0.19(-2.60%)
Aug 08, 2017 7.302 7.453 7.245 7.341 78,319 +0.14(+1.95%)
Aug 07, 2017 7.168 7.260 7.160 7.200 19,416 +0.03(+0.44%)
Aug 04, 2017 6.996 7.216 6.996 7.169 26,338 +0.17(+2.41%)
Aug 03, 2017 7.011 7.080 6.980 7.000 378,557 -0.04(-0.57%)
Aug 02, 2017 7.259 7.318 7.010 7.040 74,051 -0.28(-3.87%)
Aug 01, 2017 7.300 7.360 7.150 7.323 30,958 +0.13(+1.75%)
Jul 31, 2017 7.002 7.310 7.002 7.197 63,726 +0.23(+3.26%)
Jul 28, 2017 6.854 7.040 6.790 6.970 73,692 +0.17(+2.54%)
Jul 27, 2017 7.004 7.004 6.770 6.797 34,698 -0.09(-1.35%)
Jul 26, 2017 6.720 6.920 6.720 6.890 31,823 +0.17(+2.61%)
Jul 25, 2017 6.685 6.835 6.520 6.715 102,197 +0.31(+4.92%)
Jul 24, 2017 6.367 6.400 6.315 6.400 16,405 +0.14(+2.19%)
Jul 21, 2017 6.199 6.263 6.100 6.263 30,436 +0.09(+1.42%)
Jul 20, 2017 6.440 6.467 6.159 6.176 30,332 -0.27(-4.26%)
Jul 19, 2017 6.469 6.538 6.410 6.450 12,100 -0.01(-0.15%)
Jul 18, 2017 6.516 6.585 6.360 6.460 33,743 -0.08(-1.22%)
Jul 17, 2017 6.364 6.640 6.327 6.540 70,758 +0.30(+4.75%)
Jul 14, 2017 6.333 6.350 6.180 6.243 30,310 -0.02(-0.24%)
Jul 13, 2017 6.125 6.350 6.110 6.259 171,983 +0.12(+1.99%)
Jul 12, 2017 6.000 6.203 6.000 6.136 44,549 +0.15(+2.44%)
Jul 11, 2017 5.750 5.990 5.630 5.990 59,394 +0.31(+5.48%)
Jul 10, 2017 5.415 5.703 5.415 5.679 31,636 +0.19(+3.44%)
Jul 07, 2017 5.450 5.550 5.450 5.490 20,128 +0.01(+0.18%)
Jul 06, 2017 5.577 5.650 5.440 5.480 11,497 -0.07(-1.31%)
Jul 05, 2017 5.641 5.680 5.460 5.553 10,985 -0.13(-2.32%)
Jul 03, 2017 5.684 5.700 5.670 5.685 8,130 -0.01(-0.09%)
Jun 30, 2017 5.700 5.700 5.571 5.690 63,736 +0.04(+0.67%)
Jun 29, 2017 5.780 5.810 5.644 5.652 41,111 -0.03(-0.49%)
Jun 28, 2017 5.562 5.690 5.509 5.680 21,050 +0.17(+3.03%)
Jun 27, 2017 5.564 5.640 5.513 5.513 40,763 +0.03(+0.60%)
Jun 26, 2017 5.508 5.548 5.470 5.480 17,114 +0.00(+0.00%)
Jun 23, 2017 5.477 5.506 5.389 5.480 12,884 -0.06(-1.08%)
Jun 22, 2017 5.410 5.550 5.400 5.540 35,692 +0.25(+4.79%)
Jun 21, 2017 5.290 5.310 5.229 5.287 19,200 +0.09(+1.70%)
Jun 20, 2017 5.246 5.246 5.110 5.198 41,257 -0.14(-2.57%)
Jun 19, 2017 5.334 5.413 5.320 5.335 24,086 +0.03(+0.66%)
Jun 16, 2017 5.357 5.357 5.275 5.301 13,759 -0.04(-0.73%)
Jun 15, 2017 5.390 5.418 5.322 5.340 30,354 -0.16(-2.92%)
Jun 14, 2017 5.730 5.750 5.481 5.500 24,283 -0.19(-3.36%)
Jun 13, 2017 5.727 5.727 5.621 5.691 27,083 -0.05(-0.85%)
Jun 12, 2017 5.768 5.783 5.644 5.740 53,047 -0.08(-1.34%)
Jun 09, 2017 5.725 5.890 5.710 5.818 35,307 +0.10(+1.77%)
Jun 08, 2017 5.430 5.740 5.411 5.717 53,391 +0.36(+6.74%)
Jun 07, 2017 5.390 5.450 5.329 5.356 31,057 -0.03(-0.55%)
Jun 06, 2017 5.290 5.388 5.260 5.386 19,863 +0.08(+1.43%)
Jun 05, 2017 5.289 5.316 5.270 5.310 37,775 +0.01(+0.12%)
Jun 02, 2017 5.350 5.372 5.270 5.304 67,723 -0.13(-2.33%)
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.