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 (%)
Mar 31, 2020
3.600
3.860
3.600
3.760
94,964
+0.19(+5.32%)
Mar 30, 2020
3.650
3.650
3.500
3.570
61,864
-0.14(-3.88%)
Mar 27, 2020
3.734
3.734
3.560
3.714
65,700
-0.27(-6.68%)
Mar 26, 2020
3.636
3.990
3.550
3.980
82,122
+0.26(+6.96%)
Mar 25, 2020
3.460
3.740
3.367
3.721
99,995
+0.25(+7.08%)
Mar 24, 2020
3.200
3.519
3.178
3.475
51,624
+0.57(+19.58%)
Mar 23, 2020
3.140
3.170
2.820
2.906
131,516
-0.18(-5.77%)
Mar 20, 2020
3.340
3.820
2.940
3.084
172,300
-0.26(-7.66%)
Mar 19, 2020
3.120
3.374
3.055
3.340
39,756
+0.17(+5.36%)
Mar 18, 2020
3.575
3.620
3.064
3.170
197,242
-0.64(-16.80%)
Mar 17, 2020
4.000
4.300
3.760
3.810
123,094
+0.05(+1.33%)
Mar 16, 2020
4.425
4.425
3.365
3.760
190,011
-0.45(-10.69%)
Mar 13, 2020
3.780
4.210
3.780
4.210
74,200
+0.60(+16.62%)
Mar 12, 2020
3.556
3.990
3.500
3.610
97,458
-0.69(-16.05%)
Mar 11, 2020
4.432
4.500
4.263
4.300
29,557
-0.29(-6.32%)
Mar 10, 2020
4.520
4.600
4.300
4.590
46,441
+0.29(+6.74%)
Mar 09, 2020
4.430
4.560
4.210
4.300
75,195
-0.52(-10.79%)
Mar 06, 2020
4.865
4.935
4.777
4.820
64,700
-0.16(-3.21%)
Mar 05, 2020
4.900
5.200
4.900
4.980
29,215
-0.21(-4.05%)
Mar 04, 2020
5.212
5.212
5.136
5.190
11,823
+0.11(+2.15%)
Mar 03, 2020
5.220
5.260
5.060
5.081
59,268
-0.14(-2.66%)
Mar 02, 2020
4.950
5.280
4.950
5.220
42,446
+0.10(+1.95%)
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%)
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
.