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 (%)
Mar 29, 2019
4.750
4.750
4.664
4.670
116,600
+0.04(+0.86%)
Mar 28, 2019
4.815
4.815
4.573
4.630
5,491
+0.03(+0.73%)
Mar 27, 2019
4.582
4.677
4.550
4.596
39,507
+0.01(+0.27%)
Mar 26, 2019
4.590
4.673
4.530
4.584
8,767
+0.08(+1.82%)
Mar 25, 2019
4.470
4.547
4.452
4.502
71,352
+0.03(+0.56%)
Mar 22, 2019
4.743
4.750
4.468
4.477
22,500
-0.39(-8.00%)
Mar 21, 2019
4.600
4.930
4.600
4.866
12,278
-0.02(-0.49%)
Mar 20, 2019
4.834
4.902
4.732
4.890
15,900
+0.06(+1.27%)
Mar 19, 2019
4.930
4.930
4.800
4.829
12,942
+0.08(+1.71%)
Mar 18, 2019
4.808
4.830
4.747
4.747
23,745
+0.01(+0.15%)
Mar 15, 2019
4.740
4.760
4.740
4.740
9,000
+0.04(+0.76%)
Mar 14, 2019
4.870
4.870
4.704
4.704
6,124
-0.12(-2.40%)
Mar 13, 2019
4.782
4.864
4.782
4.820
16,737
+0.07(+1.48%)
Mar 12, 2019
4.818
4.880
4.730
4.750
24,185
+0.03(+0.63%)
Mar 11, 2019
4.720
4.770
4.683
4.720
17,362
+0.10(+2.11%)
Mar 08, 2019
4.615
4.640
4.580
4.622
69,500
-0.06(-1.38%)
Mar 07, 2019
4.865
4.865
4.661
4.687
49,732
-0.22(-4.53%)
Mar 06, 2019
5.170
5.191
4.600
4.910
56,302
-0.26(-5.04%)
Mar 05, 2019
5.110
5.200
5.060
5.170
30,383
+0.16(+3.19%)
Mar 04, 2019
5.124
5.124
5.000
5.010
30,085
-0.10(-2.00%)
Mar 01, 2019
5.123
5.190
5.060
5.112
51,900
-0.01(-0.24%)
Feb 28, 2019
5.130
5.150
5.067
5.125
19,334
-0.06(-1.14%)
Feb 27, 2019
5.230
5.230
5.129
5.184
17,414
-0.08(-1.44%)
Feb 26, 2019
5.252
5.270
5.175
5.260
10,337
-0.04(-0.75%)
Feb 25, 2019
5.393
5.393
5.201
5.300
23,020
-0.08(-1.49%)
Feb 22, 2019
5.290
5.396
5.150
5.380
31,900
+0.31(+6.12%)
Feb 21, 2019
5.000
5.070
4.976
5.070
18,899
-0.00(-0.00%)
Feb 20, 2019
4.942
5.220
4.942
5.070
59,941
+0.05(+1.00%)
Feb 19, 2019
4.760
5.050
4.734
5.020
39,456
+0.12(+2.44%)
Feb 15, 2019
4.640
4.989
4.630
4.900
70,600
+0.35(+7.70%)
Feb 14, 2019
4.480
4.610
4.450
4.550
34,574
+0.05(+1.07%)
Feb 13, 2019
4.500
4.571
4.470
4.502
33,084
+0.04(+0.93%)
Feb 12, 2019
4.492
4.520
4.428
4.460
11,990
-0.01(-0.28%)
Feb 11, 2019
4.467
4.510
4.360
4.473
19,295
-0.04(-0.79%)
Feb 08, 2019
4.550
4.550
4.470
4.508
12,600
-0.06(-1.23%)
Feb 07, 2019
4.640
4.650
4.564
4.564
12,540
-0.11(-2.26%)
Feb 06, 2019
4.690
4.780
4.647
4.670
29,797
+0.01(+0.21%)
Feb 05, 2019
4.613
4.678
4.542
4.660
22,599
+0.07(+1.54%)
Feb 04, 2019
4.498
4.589
4.498
4.589
38,044
+0.06(+1.31%)
Feb 01, 2019
4.579
4.593
4.470
4.530
16,400
-0.05(-1.13%)
Jan 31, 2019
4.700
4.700
4.549
4.582
14,985
-0.06(-1.25%)
Jan 30, 2019
4.580
4.684
4.550
4.640
19,101
+0.11(+2.43%)
Jan 29, 2019
4.140
4.559
4.140
4.530
25,717
+0.04(+0.90%)
Jan 28, 2019
4.360
4.490
4.330
4.489
32,800
+0.09(+2.03%)
Jan 25, 2019
4.248
4.420
4.220
4.400
31,900
+0.27(+6.55%)
Jan 24, 2019
4.189
4.189
4.101
4.130
19,533
-0.06(-1.44%)
Jan 23, 2019
4.222
4.222
4.180
4.190
14,560
+0.03(+0.72%)
Jan 22, 2019
4.500
4.500
4.160
4.160
24,535
-0.34(-7.56%)
Jan 18, 2019
4.610
4.622
4.500
4.500
15,600
-0.06(-1.32%)
Jan 17, 2019
4.480
4.590
4.440
4.560
16,853
+0.09(+2.01%)
Jan 16, 2019
4.470
4.493
4.441
4.470
13,244
+0.07(+1.59%)
Jan 15, 2019
4.440
4.470
4.360
4.400
26,412
-0.04(-0.88%)
Jan 14, 2019
4.482
4.495
4.420
4.439
40,379
+0.01(+0.20%)
Jan 11, 2019
4.417
4.470
4.390
4.430
41,200
-0.01(-0.22%)
Jan 10, 2019
4.450
4.470
4.412
4.440
23,748
-0.06(-1.33%)
Jan 09, 2019
4.499
4.545
4.470
4.500
51,975
+0.08(+1.83%)
Jan 08, 2019
4.460
4.460
4.361
4.419
13,247
+0.08(+1.83%)
Jan 07, 2019
4.520
4.520
4.328
4.340
385,505
-0.13(-2.83%)
Jan 04, 2019
4.212
4.500
4.200
4.467
41,300
+0.41(+10.05%)
Jan 03, 2019
4.370
4.370
4.050
4.059
19,027
-0.18(-4.31%)
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
.