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

Lundin Mining Corporation (OP: LUNMF )

11.49 -0.20 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 28, 2018 5.100 5.351 5.000 5.320 75,600 +0.29(+5.76%)
Sep 27, 2018 5.156 5.156 5.030 5.030 7,411 -0.19(-3.64%)
Sep 26, 2018 5.310 5.350 5.220 5.220 6,275,349 -0.19(-3.51%)
Sep 25, 2018 5.336 5.410 5.336 5.410 13,019 +0.06(+1.13%)
Sep 24, 2018 5.565 5.565 5.342 5.350 12,694 -0.17(-3.09%)
Sep 21, 2018 5.460 5.610 5.460 5.520 15,100 +0.02(+0.36%)
Sep 20, 2018 5.490 5.500 5.420 5.500 24,212 +0.18(+3.40%)
Sep 19, 2018 5.127 5.330 5.127 5.319 18,028 +0.22(+4.29%)
Sep 18, 2018 5.140 5.140 5.030 5.100 14,089 +0.09(+1.81%)
Sep 17, 2018 4.930 5.040 4.930 5.010 17,171 +0.12(+2.45%)
Sep 14, 2018 4.920 4.944 4.880 4.890 17,900 -0.07(-1.41%)
Sep 13, 2018 5.120 5.120 4.892 4.960 82,690 -0.17(-3.31%)
Sep 12, 2018 4.795 5.140 4.795 5.130 17,345 +0.29(+5.99%)
Sep 11, 2018 4.747 4.840 4.700 4.840 85,988 -0.02(-0.41%)
Sep 10, 2018 4.832 4.937 4.784 4.860 15,096 -0.01(-0.28%)
Sep 07, 2018 4.761 4.950 4.670 4.874 14,900 +0.16(+3.29%)
Sep 06, 2018 4.750 4.860 4.631 4.718 176,053 -0.02(-0.47%)
Sep 05, 2018 4.764 4.820 4.730 4.741 10,825 +0.09(+1.95%)
Sep 04, 2018 4.644 4.709 4.550 4.650 102,440 -0.10(-2.11%)
Aug 31, 2018 4.750 4.750 4.750 0 -0.13(-2.66%)
Aug 30, 2018 4.940 4.969 4.860 4.880 28,982 -0.12(-2.40%)
Aug 29, 2018 5.040 5.040 4.970 5.000 17,806 -0.04(-0.87%)
Aug 28, 2018 5.118 5.170 5.000 5.044 7,498 -0.02(-0.40%)
Aug 27, 2018 5.000 5.071 4.930 5.064 13,738 +0.12(+2.50%)
Aug 24, 2018 4.891 5.010 4.891 4.941 15,000 +0.11(+2.30%)
Aug 23, 2018 4.910 4.910 4.811 4.830 26,733 -0.12(-2.46%)
Aug 22, 2018 4.900 4.980 4.890 4.952 16,485 +0.06(+1.27%)
Aug 21, 2018 4.930 4.972 4.890 4.890 45,123 +0.00(+0.00%)
Aug 20, 2018 4.940 4.970 4.890 4.890 12,861 +0.00(+0.00%)
Aug 17, 2018 4.800 4.900 4.800 4.890 18,900 +0.01(+0.20%)
Aug 16, 2018 4.810 4.937 4.810 4.880 50,295 +0.06(+1.32%)
Aug 15, 2018 4.871 5.025 4.630 4.817 50,320 -0.23(-4.62%)
Aug 14, 2018 5.081 5.110 4.975 5.050 15,846 -0.06(-1.08%)
Aug 13, 2018 5.166 5.195 5.050 5.105 36,340 -0.08(-1.64%)
Aug 10, 2018 5.190 5.240 5.190 5.190 10,800 -0.15(-2.77%)
Aug 09, 2018 5.250 5.347 5.220 5.338 9,583 +0.09(+1.67%)
Aug 08, 2018 5.218 5.250 5.170 5.250 37,879 +0.03(+0.57%)
Aug 07, 2018 5.320 5.400 5.207 5.220 69,246 -0.11(-2.06%)
Aug 06, 2018 5.390 5.440 5.300 5.330 19,505 -0.01(-0.19%)
Aug 03, 2018 5.317 5.360 5.290 5.340 13,600 +0.02(+0.38%)
Aug 02, 2018 5.295 5.356 5.279 5.320 21,574 -0.10(-1.92%)
Aug 01, 2018 5.440 5.454 5.371 5.424 158,577 -0.14(-2.45%)
Jul 31, 2018 5.492 5.590 5.492 5.560 10,260 +0.16(+2.91%)
Jul 30, 2018 5.385 5.430 5.373 5.403 8,078 -0.03(-0.50%)
Jul 27, 2018 5.503 5.503 5.430 5.430 6,000 -0.07(-1.22%)
Jul 26, 2018 5.450 5.750 5.450 5.497 32,069 -0.10(-1.76%)
Jul 25, 2018 5.610 5.610 5.520 5.595 5,388 +0.06(+1.00%)
Jul 24, 2018 5.600 5.543 5.540 5,748 +0.19(+3.55%)
Jul 23, 2018 5.330 5.430 5.330 5.350 11,352 -0.10(-1.83%)
Jul 20, 2018 5.471 5.500 5.440 5.450 14,018 +0.05(+0.93%)
Jul 19, 2018 5.566 5.566 5.380 5.400 20,465 -0.26(-4.60%)
Jul 18, 2018 5.630 5.689 5.626 5.660 11,486 -0.08(-1.39%)
Jul 17, 2018 5.617 5.760 5.617 5.740 9,281 +0.05(+0.88%)
Jul 16, 2018 5.642 5.707 5.636 5.690 15,813 +0.01(+0.18%)
Jul 13, 2018 5.634 5.700 5.634 5.680 6,105 -0.01(-0.11%)
Jul 12, 2018 5.730 5.730 5.640 5.686 25,040 -0.02(-0.34%)
Jul 11, 2018 5.650 5.730 5.630 5.706 15,568 -0.19(-3.29%)
Jul 10, 2018 5.900 5.900 5.880 5.900 10,712 +0.06(+1.03%)
Jul 09, 2018 5.810 5.844 5.740 5.840 9,073 +0.16(+2.81%)
Jul 06, 2018 5.640 5.700 5.600 5.680 8,330 -0.02(-0.31%)
Jul 05, 2018 5.601 5.700 5.601 5.698 11,366 +0.17(+3.04%)
Jul 03, 2018 5.530 5.530 5.530 0 -0.01(-0.18%)
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.