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

Lundin Mining Corporation (OP: LUNMF )

10.96 -0.45 (-3.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 30, 2019 4.674 4.790 4.674 4.690 19,232 +0.04(+0.86%)
Sep 27, 2019 4.767 4.830 4.650 4.650 45,700 -0.13(-2.79%)
Sep 26, 2019 4.836 4.910 4.780 4.784 54,256 -0.13(-2.71%)
Sep 25, 2019 4.750 4.930 4.750 4.917 67,830 -0.00(-0.03%)
Sep 24, 2019 5.185 5.185 4.820 4.918 31,777 -0.05(-1.05%)
Sep 23, 2019 5.000 5.000 4.950 4.970 63,827 -0.03(-0.60%)
Sep 20, 2019 5.054 5.066 5.000 5.000 210,200 -0.04(-0.79%)
Sep 19, 2019 4.850 5.060 4.850 5.040 15,569 +0.08(+1.53%)
Sep 18, 2019 5.080 5.106 4.926 4.964 46,362 -0.13(-2.48%)
Sep 17, 2019 4.960 5.260 4.956 5.090 17,924 -0.02(-0.43%)
Sep 16, 2019 5.120 5.120 5.050 5.112 18,608 -0.07(-1.31%)
Sep 13, 2019 5.580 5.580 5.171 5.180 35,900 +0.01(+0.19%)
Sep 12, 2019 5.300 5.300 5.170 5.170 38,107 -0.10(-1.97%)
Sep 11, 2019 5.360 5.360 5.220 5.274 66,183 +0.01(+0.18%)
Sep 10, 2019 5.118 5.264 5.104 5.264 76,720 +0.28(+5.65%)
Sep 09, 2019 4.994 5.040 4.971 4.983 10,960 +0.03(+0.67%)
Sep 06, 2019 5.000 5.067 4.950 4.950 10,200 -0.07(-1.47%)
Sep 05, 2019 4.685 5.030 4.685 5.024 47,776 +0.15(+3.10%)
Sep 04, 2019 4.816 4.873 4.760 4.873 9,339 +0.12(+2.55%)
Sep 03, 2019 5.000 5.000 4.550 4.752 12,275 -0.01(-0.18%)
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%)
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.