Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
4.072
4.145
4.050
4.061
7,420
+0.05(+1.27%)
Oct 30, 2018
3.972
4.050
3.940
4.010
10,123
+0.11(+2.82%)
Oct 29, 2018
4.180
4.180
3.892
3.900
20,457
-0.06(-1.52%)
Oct 26, 2018
3.677
4.015
3.677
3.960
41,500
+0.16(+4.21%)
Oct 25, 2018
3.650
3.960
3.600
3.800
165,934
+0.09(+2.43%)
Oct 24, 2018
3.927
3.940
3.697
3.710
415,652
-0.22(-5.60%)
Oct 23, 2018
4.175
4.220
3.830
3.930
272,397
-0.15(-3.68%)
Oct 22, 2018
4.125
4.210
4.039
4.080
28,043
-0.07(-1.69%)
Oct 19, 2018
4.238
4.248
4.132
4.150
16,400
-0.02(-0.48%)
Oct 18, 2018
4.410
4.410
4.170
4.170
52,477
-0.28(-6.33%)
Oct 17, 2018
4.525
4.550
4.420
4.452
15,472
-0.09(-1.94%)
Oct 16, 2018
4.580
4.590
4.530
4.540
43,261
-0.08(-1.73%)
Oct 15, 2018
4.689
4.700
4.600
4.620
78,501
-0.01(-0.18%)
Oct 12, 2018
4.708
4.708
4.590
4.628
20,400
+0.07(+1.46%)
Oct 11, 2018
4.510
4.610
4.500
4.562
27,229
-0.09(-1.90%)
Oct 10, 2018
4.790
4.810
4.650
4.650
24,929
-0.21(-4.32%)
Oct 09, 2018
4.910
4.910
4.810
4.860
25,873
-0.18(-3.57%)
Oct 08, 2018
4.970
5.090
4.850
5.040
14,470
+0.13(+2.65%)
Oct 05, 2018
5.020
5.035
4.870
4.910
57,200
-0.12(-2.39%)
Oct 04, 2018
5.224
5.250
5.010
5.030
6,525
-0.16(-3.08%)
Oct 03, 2018
5.322
5.322
5.190
5.190
10,793
-0.14(-2.63%)
Oct 02, 2018
5.380
5.420
5.330
5.330
4,145
-0.02(-0.36%)
Oct 01, 2018
5.327
5.375
5.230
5.349
12,071
+0.03(+0.55%)
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%)
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
.