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

Lundin Mining Corporation (OP: LUNMF )

11.41 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 30, 2019 4.580 4.761 4.580 4.761 97,800 +0.18(+3.94%)
Aug 29, 2019 4.568 4.630 4.544 4.580 18,276 +0.08(+1.78%)
Aug 28, 2019 4.480 4.550 4.450 4.500 28,829 +0.02(+0.35%)
Aug 27, 2019 4.460 4.484 4.410 4.484 391,146 +0.06(+1.45%)
Aug 26, 2019 4.425 4.514 4.420 4.420 13,098 -0.01(-0.23%)
Aug 23, 2019 4.507 4.550 4.391 4.430 11,600 -0.10(-2.11%)
Aug 22, 2019 4.555 4.555 4.480 4.526 15,135 -0.02(-0.53%)
Aug 21, 2019 4.500 4.570 4.500 4.550 7,250 +0.05(+1.10%)
Aug 20, 2019 4.479 4.520 4.450 4.500 190,604 -0.04(-0.92%)
Aug 19, 2019 4.350 4.542 4.348 4.542 31,606 +0.15(+3.46%)
Aug 16, 2019 4.370 4.400 4.354 4.390 24,200 -0.06(-1.35%)
Aug 15, 2019 4.490 4.490 4.350 4.450 12,817 -0.03(-0.58%)
Aug 14, 2019 4.540 4.540 4.440 4.476 13,122 -0.20(-4.25%)
Aug 13, 2019 4.450 4.700 4.440 4.675 16,888 +0.22(+5.04%)
Aug 12, 2019 4.500 4.510 4.407 4.450 11,060 -0.01(-0.24%)
Aug 09, 2019 4.650 4.656 4.450 4.461 49,400 -0.21(-4.57%)
Aug 08, 2019 4.480 4.704 4.400 4.674 28,668 +0.26(+5.85%)
Aug 07, 2019 4.390 4.430 4.345 4.415 34,870 +0.02(+0.35%)
Aug 06, 2019 4.542 4.560 4.360 4.400 129,772 -0.14(-3.08%)
Aug 05, 2019 4.550 4.580 4.520 4.540 16,310 -0.04(-0.87%)
Aug 02, 2019 4.710 4.710 4.548 4.580 32,200 -0.16(-3.38%)
Aug 01, 2019 4.740 4.843 4.670 4.740 75,815 -0.08(-1.66%)
Jul 31, 2019 5.005 5.006 4.760 4.820 15,327 -0.16(-3.14%)
Jul 30, 2019 4.937 5.160 4.900 4.976 9,079 -0.00(-0.08%)
Jul 29, 2019 4.899 5.000 4.780 4.980 24,288 +0.09(+1.84%)
Jul 26, 2019 4.960 4.960 4.870 4.890 23,800 -0.10(-1.92%)
Jul 25, 2019 5.040 5.110 4.860 4.986 99,859 -0.13(-2.63%)
Jul 24, 2019 5.310 5.310 5.120 5.120 20,579 -0.18(-3.40%)
Jul 23, 2019 5.400 5.690 5.270 5.300 15,017 -0.07(-1.30%)
Jul 22, 2019 5.545 5.550 5.370 5.370 38,412 -0.16(-2.95%)
Jul 19, 2019 5.440 5.629 5.440 5.533 17,800 +0.22(+4.20%)
Jul 18, 2019 5.350 5.380 5.214 5.310 16,112 -0.10(-1.84%)
Jul 17, 2019 5.600 5.710 5.360 5.410 37,983 -0.10(-1.82%)
Jul 16, 2019 5.496 5.544 5.130 5.510 48,033 +0.01(+0.18%)
Jul 15, 2019 5.420 5.500 5.390 5.500 230,333 +0.12(+2.15%)
Jul 12, 2019 5.394 5.400 5.330 5.384 5,100 -0.06(-1.02%)
Jul 11, 2019 5.360 5.450 5.320 5.440 119,916 +0.06(+1.12%)
Jul 10, 2019 5.380 5.380 5.270 5.380 25,319 +0.23(+4.47%)
Jul 09, 2019 5.380 5.380 5.136 5.150 16,398 -0.22(-4.10%)
Jul 08, 2019 5.365 5.370 5.050 5.370 16,507 -0.01(-0.19%)
Jul 05, 2019 5.160 5.535 5.160 5.380 29,000 -0.16(-2.85%)
Jul 03, 2019 5.765 5.880 5.518 5.538 7,600 -0.02(-0.40%)
Jul 02, 2019 5.710 5.710 5.330 5.560 11,859 +0.08(+1.52%)
Jul 01, 2019 5.675 5.675 5.476 5.476 10,176 -0.02(-0.32%)
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%)
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.