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
)
10.85
-0.38 (-3.38%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 11, 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 (%)
Nov 30, 2009
4.399
4.420
4.320
4.348
96,486
-0.07(-1.53%)
Nov 27, 2009
4.275
4.460
4.275
4.415
39,852
-0.30(-6.38%)
Nov 25, 2009
4.561
4.720
4.540
4.716
102,701
+0.21(+4.54%)
Nov 24, 2009
4.550
4.550
4.450
4.511
151,862
+0.09(+2.07%)
Nov 23, 2009
4.530
4.614
4.400
4.419
376,132
+0.03(+0.67%)
Nov 20, 2009
4.392
4.409
4.300
4.390
107,817
-0.04(-0.81%)
Nov 19, 2009
4.450
4.450
4.370
4.426
42,380
-0.09(-2.08%)
Nov 18, 2009
4.580
4.610
4.426
4.520
50,318
-0.01(-0.32%)
Nov 17, 2009
4.410
4.580
4.390
4.535
54,555
+0.01(+0.29%)
Nov 16, 2009
4.240
4.521
4.240
4.521
170,762
+0.31(+7.40%)
Nov 13, 2009
4.109
4.255
4.095
4.210
92,815
+0.16(+4.00%)
Nov 12, 2009
4.286
4.320
4.037
4.048
35,406
-0.26(-6.07%)
Nov 11, 2009
4.337
4.369
4.250
4.310
123,572
+0.07(+1.65%)
Nov 10, 2009
4.132
4.272
4.130
4.240
56,545
+0.02(+0.56%)
Nov 09, 2009
4.152
4.250
4.150
4.216
98,536
+0.21(+5.22%)
Nov 06, 2009
4.020
4.048
4.000
4.007
69,409
-0.05(-1.28%)
Nov 05, 2009
4.100
4.103
4.040
4.059
91,344
-0.01(-0.27%)
Nov 04, 2009
4.093
4.100
4.024
4.070
144,075
+0.08(+2.11%)
Nov 03, 2009
3.881
4.015
3.850
3.986
45,986
+0.06(+1.42%)
Nov 02, 2009
3.975
4.081
3.825
3.930
67,017
-0.09(-2.14%)
Oct 30, 2009
4.110
4.120
3.890
4.016
110,350
-0.09(-2.29%)
Oct 29, 2009
4.180
4.180
3.833
4.110
252,900
+0.15(+3.70%)
Oct 28, 2009
4.158
4.158
3.930
3.963
193,009
-0.20(-4.72%)
Oct 27, 2009
4.197
4.229
4.100
4.160
42,373
-0.02(-0.54%)
Oct 26, 2009
4.343
4.520
4.140
4.183
119,353
-0.10(-2.28%)
Oct 23, 2009
4.350
4.350
4.250
4.280
48,409
-0.14(-3.17%)
Oct 22, 2009
4.320
4.460
4.280
4.420
48,431
+0.08(+1.84%)
Oct 21, 2009
4.330
4.532
4.300
4.340
638,620
-0.06(-1.27%)
Oct 20, 2009
4.345
4.396
4.326
4.396
59,603
-0.07(-1.59%)
Oct 19, 2009
4.290
4.516
4.264
4.467
389,569
+0.30(+7.12%)
Oct 16, 2009
3.982
4.212
3.982
4.170
154,730
+0.20(+5.04%)
Oct 15, 2009
3.970
4.070
3.920
3.970
74,888
-0.05(-1.24%)
Oct 14, 2009
3.820
4.106
3.790
4.020
246,395
+0.29(+7.80%)
Oct 13, 2009
3.632
3.740
3.580
3.729
90,375
+0.01(+0.24%)
Oct 12, 2009
3.580
3.750
3.580
3.720
40,250
+0.13(+3.62%)
Oct 09, 2009
3.629
3.670
3.587
3.590
41,622
-0.17(-4.52%)
Oct 08, 2009
3.604
3.790
3.600
3.760
225,601
+0.28(+8.05%)
Oct 07, 2009
3.487
3.500
3.418
3.480
18,659
+0.02(+0.55%)
Oct 06, 2009
3.491
3.550
3.440
3.461
199,834
+0.09(+2.69%)
Oct 05, 2009
3.157
3.428
3.140
3.370
34,583
+0.22(+7.10%)
Oct 02, 2009
2.996
3.162
2.970
3.147
413,571
+0.09(+2.81%)
Oct 01, 2009
3.316
3.320
3.027
3.061
177,449
-0.29(-8.73%)
Sep 30, 2009
3.380
3.440
3.270
3.353
58,245
+0.09(+2.86%)
Sep 29, 2009
3.361
3.361
3.192
3.260
85,641
-0.09(-2.69%)
Sep 28, 2009
3.275
3.468
3.274
3.350
96,720
+0.04(+1.21%)
Sep 25, 2009
3.331
3.400
3.269
3.310
93,830
-0.07(-2.07%)
Sep 24, 2009
3.552
3.560
3.350
3.380
90,300
-0.15(-4.20%)
Sep 23, 2009
3.534
3.570
3.490
3.528
32,941
+0.02(+0.51%)
Sep 22, 2009
3.645
3.670
3.500
3.510
54,840
+0.00(+0.00%)
Sep 21, 2009
3.563
3.630
3.500
3.510
52,570
-0.13(-3.53%)
Sep 18, 2009
3.650
3.720
3.510
3.638
22,775
-0.03(-0.86%)
Sep 17, 2009
3.897
3.897
3.580
3.670
106,821
-0.20(-5.17%)
Sep 16, 2009
3.860
3.940
3.839
3.870
130,632
+0.04(+1.06%)
Sep 15, 2009
3.717
3.850
3.707
3.829
79,413
+0.13(+3.40%)
Sep 14, 2009
3.680
3.720
3.636
3.704
40,969
-0.05(-1.24%)
Sep 11, 2009
3.668
3.752
3.650
3.750
66,869
+0.10(+2.74%)
Sep 10, 2009
3.680
3.696
3.620
3.650
72,290
-0.02(-0.54%)
Sep 09, 2009
3.700
3.780
3.670
3.670
47,774
-0.05(-1.33%)
Sep 08, 2009
3.737
3.778
3.700
3.720
141,925
+0.10(+2.75%)
Sep 04, 2009
3.566
3.655
3.523
3.620
103,809
+0.06(+1.69%)
Sep 03, 2009
3.456
3.600
3.400
3.560
81,820
+0.10(+2.98%)
Sep 02, 2009
3.247
3.489
3.208
3.457
97,395
+0.11(+3.19%)
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
.