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, 2023
6.300
6.300
6.206
6.257
425,810
-0.04(-0.68%)
Oct 30, 2023
6.170
6.340
6.100
6.300
415,565
-0.02(-0.28%)
Oct 27, 2023
6.300
6.388
6.300
6.318
28,949
+0.07(+1.09%)
Oct 26, 2023
6.300
6.370
6.150
6.250
50,412
+0.00(+0.00%)
Oct 25, 2023
6.360
6.437
6.250
6.250
63,115
-0.21(-3.25%)
Oct 24, 2023
6.410
6.482
6.250
6.460
57,511
+0.13(+2.05%)
Oct 23, 2023
6.280
6.375
6.207
6.330
46,228
+0.00(+0.00%)
Oct 20, 2023
6.460
6.550
6.270
6.330
45,023
-0.19(-2.91%)
Oct 19, 2023
6.590
6.630
6.500
6.520
220,709
-0.09(-1.29%)
Oct 18, 2023
6.788
6.788
6.600
6.605
297,824
-0.22(-3.20%)
Oct 17, 2023
6.786
6.920
6.786
6.823
393,533
-0.01(-0.18%)
Oct 16, 2023
6.800
6.950
6.830
6.835
115,747
+0.04(+0.51%)
Oct 13, 2023
6.620
7.000
6.620
6.800
10,631
-0.09(-1.31%)
Oct 12, 2023
7.000
7.047
6.849
6.890
19,748
-0.28(-3.91%)
Oct 11, 2023
7.330
7.337
7.130
7.170
89,301
-0.15(-2.05%)
Oct 10, 2023
7.080
7.340
7.080
7.320
46,063
+0.24(+3.39%)
Oct 09, 2023
7.070
7.080
6.910
7.080
11,550
+0.06(+0.85%)
Oct 06, 2023
6.800
7.040
6.740
7.020
19,434
+0.28(+4.15%)
Oct 05, 2023
6.520
6.760
6.520
6.740
43,763
+0.22(+3.37%)
Oct 04, 2023
6.730
6.730
6.513
6.520
38,504
-0.22(-3.26%)
Oct 03, 2023
7.000
7.033
6.677
6.740
67,148
-0.35(-4.94%)
Oct 02, 2023
7.315
7.385
7.050
7.090
233,032
-0.40(-5.37%)
Sep 29, 2023
7.470
7.500
7.417
7.492
314,651
+0.24(+3.34%)
Sep 28, 2023
7.185
7.270
7.171
7.250
7,809
+0.12(+1.68%)
Sep 27, 2023
7.540
7.540
7.086
7.130
290,023
+0.07(+0.99%)
Sep 26, 2023
7.250
7.440
7.050
7.060
457,028
-0.44(-5.88%)
Sep 25, 2023
7.200
7.501
7.425
7.501
68,956
+0.27(+3.75%)
Sep 22, 2023
7.437
7.485
7.230
7.230
713,629
-0.07(-0.99%)
Sep 21, 2023
7.330
7.460
7.220
7.302
341,754
-0.05(-0.65%)
Sep 20, 2023
7.420
7.560
7.350
7.350
16,487
-0.09(-1.21%)
Sep 19, 2023
7.610
7.630
7.425
7.440
375,116
-0.17(-2.27%)
Sep 18, 2023
7.760
7.760
7.613
7.613
34,594
-0.20(-2.60%)
Sep 15, 2023
7.850
7.850
7.800
7.816
376,753
+0.08(+0.98%)
Sep 14, 2023
7.855
7.855
7.640
7.740
18,913
+0.22(+2.93%)
Sep 13, 2023
7.620
7.640
7.520
7.520
365,227
-0.11(-1.44%)
Sep 12, 2023
7.720
7.740
7.630
7.630
369,755
-0.19(-2.43%)
Sep 11, 2023
7.600
7.870
7.595
7.820
52,772
+0.23(+3.04%)
Sep 08, 2023
7.400
7.589
7.400
7.589
19,716
+0.04(+0.56%)
Sep 07, 2023
7.595
7.820
7.540
7.547
19,808
-0.26(-3.33%)
Sep 06, 2023
7.858
7.890
7.740
7.807
15,657
-0.10(-1.23%)
Sep 05, 2023
8.000
8.047
7.900
7.904
31,017
-0.04(-0.45%)
Sep 01, 2023
7.822
7.940
7.810
7.940
59,187
+0.20(+2.58%)
Aug 31, 2023
7.700
7.745
7.628
7.740
602,396
+0.05(+0.65%)
Aug 30, 2023
7.645
7.800
7.640
7.690
109,058
+0.09(+1.18%)
Aug 29, 2023
7.410
7.600
7.360
7.600
27,465
+0.19(+2.56%)
Aug 28, 2023
7.366
7.490
7.360
7.410
12,726
+0.08(+1.09%)
Aug 25, 2023
7.367
7.403
7.277
7.330
25,200
+0.02(+0.27%)
Aug 24, 2023
7.540
7.550
7.290
7.310
31,686
-0.26(-3.43%)
Aug 23, 2023
7.780
7.780
7.320
7.570
55,214
+0.23(+3.14%)
Aug 22, 2023
7.457
7.510
7.310
7.340
16,719
+0.01(+0.13%)
Aug 21, 2023
7.241
7.370
7.130
7.330
26,938
+0.09(+1.24%)
Aug 18, 2023
7.010
7.245
7.000
7.240
28,717
-0.08(-1.09%)
Aug 17, 2023
7.560
7.560
7.320
7.320
16,553
-0.12(-1.61%)
Aug 16, 2023
7.500
7.530
7.260
7.440
68,246
-0.09(-1.20%)
Aug 15, 2023
7.750
7.770
7.520
7.530
25,049
-0.34(-4.27%)
Aug 14, 2023
7.900
8.060
7.854
7.866
62,548
-0.34(-4.13%)
Aug 11, 2023
8.200
8.220
8.160
8.205
6,046
+0.02(+0.22%)
Aug 10, 2023
8.431
8.431
8.165
8.187
23,888
-0.15(-1.83%)
Aug 09, 2023
8.440
8.440
8.334
8.340
8,707
-0.18(-2.11%)
Aug 08, 2023
8.320
8.550
8.310
8.520
30,903
-0.04(-0.41%)
Aug 07, 2023
8.220
8.690
8.220
8.555
14,168
-0.13(-1.55%)
Aug 04, 2023
8.550
8.840
8.550
8.690
11,042
-0.10(-1.15%)
Aug 03, 2023
8.000
8.799
8.000
8.791
20,710
+0.34(+4.00%)
Aug 02, 2023
8.590
8.700
8.400
8.453
44,816
-0.39(-4.39%)
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
.