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 (%)
Dec 31, 2019
6.030
6.080
5.959
5.980
56,900
-0.11(-1.81%)
Dec 30, 2019
5.900
6.100
5.860
6.090
94,305
+0.18(+3.12%)
Dec 27, 2019
5.973
5.973
5.906
5.906
13,100
-0.07(-1.24%)
Dec 26, 2019
5.920
6.002
5.700
5.980
24,130
+0.03(+0.50%)
Dec 24, 2019
5.805
5.960
5.805
5.950
8,800
+0.05(+0.85%)
Dec 23, 2019
5.700
5.900
5.700
5.900
28,986
+0.06(+1.10%)
Dec 20, 2019
5.850
5.860
5.800
5.836
11,600
-0.08(-1.42%)
Dec 19, 2019
5.810
5.920
5.796
5.920
19,722
+0.11(+1.88%)
Dec 18, 2019
5.940
5.940
5.760
5.811
12,558
-0.01(-0.19%)
Dec 17, 2019
6.000
6.000
5.800
5.822
28,307
-0.06(-0.99%)
Dec 16, 2019
5.800
5.924
5.770
5.880
26,927
+0.08(+1.45%)
Dec 13, 2019
5.880
6.000
5.769
5.796
28,900
-0.07(-1.26%)
Dec 12, 2019
5.729
5.885
5.729
5.870
51,398
+0.11(+1.89%)
Dec 11, 2019
5.650
5.800
5.650
5.761
78,321
+0.09(+1.61%)
Dec 10, 2019
5.650
5.680
5.640
5.670
8,649
+0.02(+0.35%)
Dec 09, 2019
5.596
5.694
5.580
5.650
11,618
+0.06(+1.07%)
Dec 06, 2019
5.490
5.600
5.490
5.590
8,700
+0.20(+3.68%)
Dec 05, 2019
5.555
5.555
5.374
5.391
7,287
-0.15(-2.79%)
Dec 04, 2019
5.342
5.600
5.342
5.546
112,121
+0.26(+4.96%)
Dec 03, 2019
5.380
5.380
5.266
5.284
31,715
-0.18(-3.23%)
Dec 02, 2019
5.425
5.516
5.425
5.460
11,631
+0.04(+0.75%)
Nov 29, 2019
5.400
5.420
5.370
5.420
14,000
-0.09(-1.70%)
Nov 27, 2019
5.540
5.865
5.514
5.514
20,500
-0.03(-0.47%)
Nov 26, 2019
5.600
5.600
5.500
5.540
178,886
-0.05(-0.91%)
Nov 25, 2019
5.550
5.597
5.540
5.591
30,824
+0.08(+1.47%)
Nov 22, 2019
5.520
5.534
5.480
5.510
31,400
+0.01(+0.18%)
Nov 21, 2019
5.420
5.502
5.420
5.500
21,410
+0.00(+0.00%)
Nov 20, 2019
5.530
5.620
5.500
5.500
12,112
-0.04(-0.76%)
Nov 19, 2019
5.710
5.710
5.542
5.542
29,807
-0.07(-1.28%)
Nov 18, 2019
5.760
5.760
5.600
5.614
86,116
-0.14(-2.37%)
Nov 15, 2019
5.500
5.764
5.500
5.750
15,200
+0.26(+4.66%)
Nov 14, 2019
5.400
5.510
5.400
5.494
16,734
+0.04(+0.77%)
Nov 13, 2019
5.504
5.545
5.452
5.452
39,210
-0.09(-1.70%)
Nov 12, 2019
5.490
5.594
5.490
5.546
21,398
-0.05(-0.96%)
Nov 11, 2019
5.640
5.640
5.520
5.600
12,582
-0.10(-1.69%)
Nov 08, 2019
5.240
5.751
5.080
5.696
30,300
+0.03(+0.46%)
Nov 07, 2019
5.495
5.850
5.490
5.670
34,017
+0.11(+1.98%)
Nov 06, 2019
5.730
5.730
5.550
5.560
14,100
-0.12(-2.15%)
Nov 05, 2019
5.370
5.690
5.370
5.682
68,254
+0.33(+6.17%)
Nov 04, 2019
5.200
5.381
5.200
5.352
39,875
+0.13(+2.41%)
Nov 01, 2019
5.176
5.259
5.170
5.226
17,200
+0.17(+3.40%)
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%)
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
.