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 (%)
Mar 29, 2018 6.570 6.570 6.570 0 +0.35(+5.55%)
Mar 28, 2018 6.300 6.300 6.200 6.224 16,732 -0.16(-2.44%)
Mar 27, 2018 6.470 6.480 6.380 6.380 14,288 +0.00(+0.00%)
Mar 26, 2018 6.550 6.550 6.380 6.380 43,457 -0.07(-1.09%)
Mar 23, 2018 6.850 6.860 6.450 6.450 17,238 -0.39(-5.76%)
Mar 22, 2018 7.085 7.085 6.767 6.844 9,071 -0.17(-2.36%)
Mar 21, 2018 6.685 7.014 6.685 7.010 20,123 +0.39(+5.82%)
Mar 20, 2018 6.691 6.691 6.570 6.624 1,850,886 -0.06(-0.83%)
Mar 19, 2018 6.810 6.810 6.570 6.680 32,827 -0.13(-1.91%)
Mar 16, 2018 6.758 6.835 6.697 6.810 1,772,242 +0.03(+0.44%)
Mar 15, 2018 6.630 6.780 6.630 6.780 23,600 -0.05(-0.73%)
Mar 14, 2018 6.767 6.870 6.680 6.830 35,788 +0.27(+4.18%)
Mar 13, 2018 6.639 6.690 6.550 6.556 172,399 -0.00(-0.06%)
Mar 12, 2018 6.450 6.580 6.450 6.560 119,441 +0.07(+1.08%)
Mar 09, 2018 6.403 6.490 6.350 6.490 20,010 +0.14(+2.22%)
Mar 08, 2018 6.825 6.825 6.274 6.349 16,781 -0.13(-2.02%)
Mar 07, 2018 6.490 6.550 6.441 6.480 229,692 -0.08(-1.21%)
Mar 06, 2018 6.550 6.679 6.550 6.560 30,225 +0.20(+3.14%)
Mar 05, 2018 6.263 6.360 6.220 6.360 22,125 +0.06(+0.95%)
Mar 02, 2018 6.389 6.389 6.230 6.300 15,729 -0.17(-2.63%)
Mar 01, 2018 6.464 6.520 6.380 6.470 15,996 -0.02(-0.38%)
Feb 28, 2018 6.596 6.650 6.450 6.494 53,564 -0.19(-2.78%)
Feb 27, 2018 6.725 6.760 6.666 6.680 12,424 -0.14(-2.05%)
Feb 26, 2018 6.810 6.844 6.690 6.820 38,583 +0.08(+1.11%)
Feb 23, 2018 6.810 6.810 6.675 6.745 44,310 +0.01(+0.10%)
Feb 22, 2018 6.600 6.752 6.578 6.738 34,459 +0.20(+3.03%)
Feb 21, 2018 6.840 6.840 6.540 6.540 70,557 -0.31(-4.46%)
Feb 20, 2018 6.690 6.899 6.560 6.845 53,000 +0.12(+1.76%)
Feb 16, 2018 6.727 6.727 6.727 0 -0.20(-2.84%)
Feb 15, 2018 6.963 7.034 6.830 6.924 64,033 -0.02(-0.27%)
Feb 14, 2018 6.536 7.001 6.505 6.943 95,320 +0.31(+4.71%)
Feb 13, 2018 6.421 6.648 6.380 6.630 31,162 +0.25(+3.92%)
Feb 12, 2018 6.230 6.380 6.202 6.380 37,010 +0.14(+2.24%)
Feb 09, 2018 6.650 6.650 6.000 6.240 58,330 +0.10(+1.61%)
Feb 08, 2018 6.390 6.490 6.130 6.141 41,319 -0.32(-4.96%)
Feb 07, 2018 6.700 6.700 6.420 6.461 37,940 -0.39(-5.69%)
Feb 06, 2018 6.750 6.851 6.640 6.851 32,336 -0.05(-0.71%)
Feb 05, 2018 6.832 6.950 6.690 6.900 42,359 +0.07(+1.03%)
Feb 02, 2018 7.320 7.320 6.830 6.830 56,805 -0.42(-5.75%)
Feb 01, 2018 7.165 7.379 7.165 7.246 66,862 -0.00(-0.04%)
Jan 31, 2018 7.100 7.249 7.024 7.249 36,710 +0.24(+3.46%)
Jan 30, 2018 7.171 7.209 6.998 7.006 50,361 -0.21(-2.96%)
Jan 29, 2018 7.184 7.220 7.010 7.220 80,026 +0.07(+0.97%)
Jan 26, 2018 7.180 7.313 7.151 7.151 61,079 -0.06(-0.86%)
Jan 25, 2018 7.430 7.450 7.171 7.213 50,947 -0.17(-2.35%)
Jan 24, 2018 7.244 7.400 7.200 7.387 58,550 +0.33(+4.63%)
Jan 23, 2018 6.995 7.070 6.819 7.060 81,246 +0.03(+0.44%)
Jan 22, 2018 7.060 7.060 6.871 7.029 67,215 -0.03(-0.44%)
Jan 19, 2018 6.930 7.170 6.930 7.060 51,265 -0.04(-0.56%)
Jan 18, 2018 7.272 7.279 7.088 7.100 55,612 -0.24(-3.26%)
Jan 17, 2018 7.199 7.398 7.085 7.339 101,132 +0.17(+2.36%)
Jan 16, 2018 7.001 7.280 7.000 7.170 120,147 +0.18(+2.58%)
Jan 12, 2018 6.990 6.990 6.990 0 -0.05(-0.71%)
Jan 11, 2018 6.970 7.120 6.910 7.040 101,415 +0.13(+1.88%)
Jan 10, 2018 6.819 6.960 6.800 6.910 69,974 +0.14(+2.08%)
Jan 09, 2018 6.800 6.920 6.750 6.769 80,296 -0.08(-1.16%)
Jan 08, 2018 6.707 6.870 6.665 6.849 63,898 +0.14(+2.10%)
Jan 05, 2018 6.723 6.807 6.677 6.708 85,775 +0.01(+0.11%)
Jan 04, 2018 6.668 6.724 6.590 6.701 103,690 +0.06(+0.93%)
Jan 03, 2018 6.732 6.760 6.450 6.639 77,366 -0.12(-1.79%)
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.