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 (%)
Dec 31, 2020
8.910
8.910
8.910
49,324
-0.05(-0.56%)
Dec 30, 2020
8.513
9.000
8.400
8.960
49,324
+0.48(+5.66%)
Dec 29, 2020
8.750
8.750
8.400
8.480
31,700
+0.04(+0.47%)
Dec 28, 2020
8.800
8.800
8.140
8.440
38,951
-0.09(-1.07%)
Dec 24, 2020
8.420
8.600
8.310
8.531
35,200
+0.11(+1.32%)
Dec 23, 2020
7.700
8.420
7.700
8.420
30,712
+0.37(+4.62%)
Dec 22, 2020
8.000
8.110
7.970
8.048
12,063
-0.06(-0.76%)
Dec 21, 2020
7.856
8.200
7.480
8.110
43,084
+0.02(+0.25%)
Dec 18, 2020
7.950
8.120
7.950
8.090
48,800
-0.05(-0.61%)
Dec 17, 2020
7.960
8.150
7.946
8.140
74,228
+0.39(+5.09%)
Dec 16, 2020
7.750
7.920
7.600
7.745
45,732
+0.06(+0.72%)
Dec 15, 2020
7.814
7.814
7.680
7.690
34,815
-0.02(-0.21%)
Dec 14, 2020
7.793
8.160
7.670
7.706
47,544
+0.01(+0.13%)
Dec 11, 2020
7.670
7.780
7.610
7.696
23,600
-0.15(-1.89%)
Dec 10, 2020
7.560
7.990
7.560
7.844
23,175
+0.19(+2.54%)
Dec 09, 2020
7.830
7.850
7.620
7.650
42,885
-0.08(-1.03%)
Dec 08, 2020
7.842
7.910
7.684
7.730
136,001
-0.12(-1.53%)
Dec 07, 2020
8.244
8.750
7.770
7.850
112,471
-0.40(-4.85%)
Dec 04, 2020
7.750
8.360
7.750
8.250
72,900
+0.50(+6.45%)
Dec 03, 2020
7.650
7.832
7.480
7.750
34,452
+0.40(+5.44%)
Dec 02, 2020
7.160
7.600
7.160
7.350
55,082
-0.30(-3.92%)
Dec 01, 2020
7.988
8.070
7.556
7.650
220,228
-0.33(-4.17%)
Nov 30, 2020
7.580
8.070
7.580
7.983
950,827
+0.25(+3.27%)
Nov 27, 2020
7.729
7.800
7.500
7.730
18,000
+0.29(+3.90%)
Nov 25, 2020
7.245
7.490
6.990
7.440
62,600
+0.05(+0.68%)
Nov 24, 2020
7.500
7.500
7.060
7.390
80,524
+0.31(+4.45%)
Nov 23, 2020
7.020
7.170
7.000
7.075
33,163
+0.15(+2.09%)
Nov 20, 2020
6.770
7.030
6.770
6.930
43,300
+0.19(+2.82%)
Nov 19, 2020
6.736
6.791
6.680
6.740
37,158
-0.04(-0.59%)
Nov 18, 2020
6.936
6.940
6.780
6.780
59,594
-0.13(-1.88%)
Nov 17, 2020
6.850
6.970
6.830
6.910
19,944
-0.09(-1.26%)
Nov 16, 2020
6.920
7.050
6.700
6.998
38,200
+0.30(+4.44%)
Nov 13, 2020
6.630
6.750
6.630
6.700
17,900
+0.14(+2.13%)
Nov 12, 2020
6.700
6.710
6.520
6.561
33,660
-0.07(-1.04%)
Nov 11, 2020
6.675
6.726
6.610
6.630
16,087
-0.03(-0.45%)
Nov 10, 2020
6.800
6.840
6.650
6.660
28,644
-0.14(-2.06%)
Nov 09, 2020
6.876
7.000
6.610
6.800
88,493
+0.20(+3.03%)
Nov 06, 2020
6.570
6.680
6.508
6.600
63,900
+0.16(+2.45%)
Nov 05, 2020
6.500
6.560
6.400
6.442
48,616
+0.14(+2.25%)
Nov 04, 2020
6.364
6.406
6.272
6.300
27,596
-0.19(-2.93%)
Nov 03, 2020
6.250
6.490
6.250
6.490
120,513
+0.30(+4.85%)
Nov 02, 2020
6.025
6.230
6.025
6.190
100,453
+0.15(+2.48%)
Oct 30, 2020
6.225
6.225
5.800
6.040
52,400
+0.16(+2.72%)
Oct 29, 2020
5.810
5.962
5.810
5.880
39,823
-0.15(-2.49%)
Oct 28, 2020
5.950
6.059
5.680
6.030
221,687
-0.28(-4.44%)
Oct 27, 2020
6.225
6.330
6.152
6.311
42,486
+0.05(+0.87%)
Oct 26, 2020
6.250
6.312
6.190
6.256
23,164
-0.04(-0.61%)
Oct 23, 2020
6.338
6.390
6.240
6.294
46,700
-0.09(-1.35%)
Oct 22, 2020
6.380
6.410
6.280
6.380
63,141
+0.02(+0.31%)
Oct 21, 2020
6.100
6.414
6.090
6.360
43,308
+0.27(+4.43%)
Oct 20, 2020
5.840
6.139
5.840
6.090
80,942
+0.34(+5.84%)
Oct 19, 2020
5.756
5.916
5.745
5.754
57,140
-0.14(-2.31%)
Oct 16, 2020
5.871
5.959
5.871
5.890
12,500
-0.04(-0.67%)
Oct 15, 2020
5.490
5.960
5.490
5.930
48,065
+0.10(+1.72%)
Oct 14, 2020
5.810
5.890
5.745
5.830
524,435
+0.02(+0.38%)
Oct 13, 2020
5.780
5.870
5.706
5.808
44,704
-0.08(-1.40%)
Oct 12, 2020
5.970
5.970
5.820
5.890
38,160
+0.03(+0.52%)
Oct 09, 2020
5.885
5.885
5.725
5.859
55,600
+0.19(+3.34%)
Oct 08, 2020
5.568
5.810
5.560
5.670
40,274
+0.10(+1.80%)
Oct 07, 2020
5.509
5.630
5.507
5.570
26,383
+0.15(+2.69%)
Oct 06, 2020
5.633
5.640
5.400
5.424
39,667
-0.20(-3.58%)
Oct 05, 2020
5.595
5.625
5.500
5.625
37,666
+0.07(+1.33%)
Oct 02, 2020
5.310
5.590
5.310
5.551
75,500
+0.05(+0.93%)
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
.