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, 2019
5.100
5.100
5.000
5.054
20,439
-0.03(-0.63%)
Oct 30, 2019
5.250
5.250
5.060
5.086
32,153
-0.17(-3.31%)
Oct 29, 2019
5.125
5.285
5.110
5.260
9,603
-0.01(-0.27%)
Oct 28, 2019
5.420
5.480
5.226
5.274
24,147
+0.04(+0.79%)
Oct 25, 2019
5.360
5.450
5.200
5.233
40,300
+0.02(+0.33%)
Oct 24, 2019
5.290
5.290
5.140
5.216
23,549
+0.05(+0.89%)
Oct 23, 2019
5.150
5.210
5.096
5.170
36,931
-0.02(-0.39%)
Oct 22, 2019
5.200
5.231
5.190
5.190
42,137
-0.03(-0.59%)
Oct 21, 2019
5.250
5.320
5.140
5.221
14,115
+0.02(+0.48%)
Oct 18, 2019
5.350
5.350
5.170
5.196
6,400
+0.02(+0.43%)
Oct 17, 2019
5.201
5.214
5.120
5.174
7,241
+0.12(+2.46%)
Oct 16, 2019
5.005
5.110
5.005
5.050
13,920
-0.00(-0.00%)
Oct 15, 2019
5.048
5.110
5.048
5.050
8,162
-0.06(-1.09%)
Oct 14, 2019
5.110
5.120
5.000
5.106
9,051
-0.09(-1.81%)
Oct 11, 2019
4.870
5.220
4.870
5.200
173,200
+0.33(+6.84%)
Oct 10, 2019
4.750
4.900
4.750
4.867
15,093
+0.23(+5.01%)
Oct 09, 2019
4.650
4.650
4.600
4.635
13,616
-0.02(-0.33%)
Oct 08, 2019
4.670
4.860
4.586
4.650
18,166
-0.03(-0.64%)
Oct 07, 2019
4.700
4.940
4.628
4.680
25,906
+0.01(+0.19%)
Oct 04, 2019
4.650
4.692
4.590
4.671
82,000
+0.08(+1.76%)
Oct 03, 2019
4.534
4.610
4.486
4.590
37,421
+0.02(+0.37%)
Oct 02, 2019
4.505
4.610
4.430
4.573
61,851
-0.02(-0.33%)
Oct 01, 2019
4.677
4.690
4.500
4.588
38,488
-0.10(-2.17%)
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%)
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
.