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 (%)
Apr 30, 2020
4.859
4.900
4.730
4.860
21,209
-0.26(-5.08%)
Apr 29, 2020
5.140
5.300
5.032
5.120
71,213
+0.12(+2.40%)
Apr 28, 2020
5.010
5.010
4.895
5.000
10,505
+0.00(+0.08%)
Apr 27, 2020
4.739
5.000
4.510
4.996
43,613
+0.20(+4.08%)
Apr 24, 2020
4.860
4.860
4.668
4.800
29,700
+0.16(+3.45%)
Apr 23, 2020
4.520
4.700
4.310
4.640
59,024
+0.17(+3.80%)
Apr 22, 2020
4.400
4.470
4.338
4.470
231,688
+0.22(+5.07%)
Apr 21, 2020
4.480
4.480
4.118
4.255
31,768
-0.12(-2.64%)
Apr 20, 2020
4.300
4.370
4.230
4.370
33,123
+0.02(+0.46%)
Apr 17, 2020
4.450
4.450
4.120
4.350
24,400
+0.21(+5.07%)
Apr 16, 2020
4.170
4.200
4.071
4.140
27,860
-0.04(-1.08%)
Apr 15, 2020
4.300
4.400
4.140
4.185
46,590
-0.28(-6.17%)
Apr 14, 2020
4.370
4.506
4.370
4.460
19,258
+0.13(+3.04%)
Apr 13, 2020
4.140
4.400
4.140
4.329
109,244
-0.08(-1.92%)
Apr 09, 2020
4.445
4.445
4.250
4.413
71,400
+0.21(+5.08%)
Apr 08, 2020
4.080
4.200
4.045
4.200
59,882
+0.15(+3.70%)
Apr 07, 2020
4.005
4.186
3.990
4.050
75,367
+0.22(+5.74%)
Apr 06, 2020
3.859
3.920
3.790
3.830
40,016
+0.19(+5.24%)
Apr 03, 2020
3.819
3.850
3.611
3.639
35,400
-0.21(-5.47%)
Apr 02, 2020
3.610
3.850
3.610
3.850
54,626
+0.24(+6.57%)
Apr 01, 2020
3.425
3.746
3.425
3.613
60,078
-0.15(-3.92%)
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%)
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
.