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 (%)
Feb 28, 2020
5.120
5.120
4.700
5.120
142,900
+0.00(+0.00%)
Feb 27, 2020
5.300
5.350
4.960
5.120
73,912
-0.19(-3.58%)
Feb 26, 2020
5.300
5.440
5.220
5.310
29,706
-0.01(-0.21%)
Feb 25, 2020
5.466
5.466
5.320
5.321
27,460
-0.19(-3.43%)
Feb 24, 2020
5.500
5.510
5.150
5.510
80,363
-0.17(-2.99%)
Feb 21, 2020
5.410
5.730
5.410
5.680
48,500
+0.30(+5.58%)
Feb 20, 2020
5.585
5.585
5.380
5.380
7,786
-0.08(-1.43%)
Feb 19, 2020
5.364
5.458
5.350
5.458
16,812
+0.12(+2.30%)
Feb 18, 2020
5.600
5.600
5.245
5.335
39,313
-0.19(-3.43%)
Feb 14, 2020
5.540
5.540
5.464
5.524
7,200
-0.03(-0.46%)
Feb 13, 2020
5.520
5.630
5.520
5.550
5,650
-0.10(-1.70%)
Feb 12, 2020
5.550
5.654
5.530
5.646
13,211
+0.22(+3.98%)
Feb 11, 2020
5.430
5.561
5.430
5.430
14,470
+0.01(+0.18%)
Feb 10, 2020
5.292
5.420
5.200
5.420
19,045
+0.08(+1.50%)
Feb 07, 2020
5.610
5.610
5.320
5.340
16,400
-0.31(-5.49%)
Feb 06, 2020
5.600
5.650
5.564
5.650
23,097
+0.02(+0.28%)
Feb 05, 2020
5.621
5.695
5.600
5.634
330,996
+0.12(+2.24%)
Feb 04, 2020
5.270
5.557
5.270
5.511
29,795
+0.31(+5.88%)
Feb 03, 2020
5.220
5.240
5.165
5.205
44,694
-0.03(-0.50%)
Jan 31, 2020
5.300
5.300
5.170
5.231
42,900
-0.14(-2.57%)
Jan 30, 2020
5.390
5.600
5.290
5.369
25,850
-0.14(-2.50%)
Jan 29, 2020
5.540
5.540
5.420
5.506
4,559
-0.06(-1.14%)
Jan 28, 2020
5.340
5.570
5.292
5.570
33,317
+0.23(+4.31%)
Jan 27, 2020
5.400
5.570
5.268
5.340
32,892
-0.21(-3.78%)
Jan 24, 2020
5.557
5.620
5.550
5.550
8,400
+0.02(+0.36%)
Jan 23, 2020
5.625
5.680
5.449
5.530
64,133
-0.18(-3.15%)
Jan 22, 2020
5.820
5.820
5.630
5.710
21,053
+0.00(+0.07%)
Jan 21, 2020
6.000
6.000
5.631
5.706
55,703
-0.29(-4.90%)
Jan 17, 2020
6.340
6.340
5.900
6.000
17,300
+0.10(+1.71%)
Jan 16, 2020
5.960
6.089
5.899
5.899
56,372
-0.08(-1.35%)
Jan 15, 2020
6.050
6.050
5.950
5.980
14,901
-0.07(-1.16%)
Jan 14, 2020
6.100
6.166
6.030
6.050
98,439
-0.10(-1.63%)
Jan 13, 2020
6.000
6.150
6.000
6.150
42,616
+0.24(+4.06%)
Jan 10, 2020
5.794
5.957
5.794
5.910
29,700
+0.14(+2.47%)
Jan 09, 2020
5.895
5.895
5.740
5.768
8,938
-0.08(-1.34%)
Jan 08, 2020
5.900
6.010
5.811
5.846
39,276
-0.14(-2.28%)
Jan 07, 2020
5.869
6.030
5.839
5.983
26,639
+0.11(+1.81%)
Jan 06, 2020
5.900
5.900
5.719
5.876
114,074
-0.02(-0.40%)
Jan 03, 2020
6.245
6.245
5.836
5.900
94,400
-0.12(-1.99%)
Jan 02, 2020
6.100
6.131
5.994
6.020
20,463
+0.04(+0.67%)
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%)
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
.