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 (%)
May 31, 2017
5.668
5.668
5.400
5.481
42,670
-0.25(-4.35%)
May 30, 2017
5.746
5.760
5.686
5.730
40,570
-0.05(-0.87%)
May 26, 2017
5.809
5.850
5.740
5.780
99,015
-0.01(-0.24%)
May 25, 2017
5.885
5.980
5.780
5.794
48,377
-0.03(-0.45%)
May 24, 2017
5.632
5.863
5.604
5.820
49,430
+0.20(+3.64%)
May 23, 2017
5.851
5.851
5.560
5.615
84,001
-0.17(-3.02%)
May 22, 2017
5.768
5.810
5.750
5.790
35,027
+0.08(+1.43%)
May 19, 2017
5.570
5.749
5.560
5.708
464,109
+0.29(+5.30%)
May 18, 2017
5.347
5.520
5.324
5.421
35,219
+0.00(+0.04%)
May 17, 2017
5.378
5.500
5.378
5.419
46,063
-0.08(-1.40%)
May 16, 2017
5.307
5.500
5.300
5.496
68,990
+0.21(+3.97%)
May 15, 2017
5.286
5.300
5.210
5.286
69,523
+0.17(+3.29%)
May 12, 2017
5.045
5.179
5.045
5.118
41,375
+0.08(+1.68%)
May 11, 2017
5.120
5.120
5.020
5.033
22,100
-0.05(-0.91%)
May 10, 2017
5.046
5.093
5.000
5.079
27,993
+0.03(+0.57%)
May 09, 2017
4.990
5.119
4.930
5.050
46,896
+0.14(+2.82%)
May 08, 2017
4.863
4.980
4.848
4.912
61,562
-0.09(-1.77%)
May 05, 2017
4.874
5.020
4.870
5.000
80,074
+0.15(+3.09%)
May 04, 2017
4.996
5.050
4.810
4.850
196,109
-0.27(-5.25%)
May 03, 2017
5.226
5.330
5.100
5.119
84,984
-0.31(-5.78%)
May 02, 2017
5.350
5.447
5.331
5.433
19,377
-0.02(-0.37%)
May 01, 2017
5.338
5.472
5.338
5.453
25,805
+0.13(+2.45%)
Apr 28, 2017
5.266
5.400
5.249
5.323
81,997
+0.18(+3.41%)
Apr 27, 2017
5.485
5.490
5.122
5.148
53,983
-0.38(-6.90%)
Apr 26, 2017
5.510
5.575
5.500
5.529
27,354
-0.02(-0.32%)
Apr 25, 2017
5.438
5.547
5.395
5.547
35,707
+0.13(+2.45%)
Apr 24, 2017
5.449
5.449
5.400
5.414
24,371
+0.07(+1.38%)
Apr 21, 2017
5.296
5.370
5.296
5.340
16,197
-0.03(-0.60%)
Apr 20, 2017
5.342
5.404
5.312
5.372
23,267
+0.13(+2.42%)
Apr 19, 2017
5.345
5.403
5.230
5.245
80,671
-0.06(-1.12%)
Apr 18, 2017
5.473
5.480
5.210
5.305
184,580
-0.28(-5.02%)
Apr 17, 2017
5.520
5.622
5.520
5.585
17,000
+0.08(+1.36%)
Apr 13, 2017
5.603
5.610
5.510
5.510
21,682
-0.02(-0.43%)
Apr 12, 2017
5.680
5.680
5.500
5.534
35,261
-0.17(-2.91%)
Apr 11, 2017
5.685
5.739
5.635
5.700
13,437
-0.02(-0.35%)
Apr 10, 2017
5.639
5.736
5.628
5.720
9,892
+0.09(+1.60%)
Apr 07, 2017
5.617
5.650
5.611
5.630
4,567
+0.00(+0.01%)
Apr 06, 2017
5.735
5.735
5.615
5.630
7,763
-0.04(-0.69%)
Apr 05, 2017
5.779
5.808
5.650
5.668
71,283
+0.05(+0.86%)
Apr 04, 2017
5.560
5.640
5.545
5.620
17,574
+0.09(+1.61%)
Apr 03, 2017
5.650
5.690
5.400
5.531
38,285
-0.12(-2.11%)
Mar 31, 2017
5.634
5.730
5.617
5.650
5,786
-0.07(-1.24%)
Mar 30, 2017
5.681
5.744
5.649
5.721
34,218
+0.07(+1.25%)
Mar 29, 2017
5.518
5.723
5.510
5.650
9,374
+0.11(+1.99%)
Mar 28, 2017
5.580
5.587
5.520
5.540
9,290
-0.02(-0.33%)
Mar 27, 2017
5.331
5.610
5.322
5.558
16,061
+0.01(+0.15%)
Mar 24, 2017
5.693
5.693
5.520
5.550
28,305
-0.15(-2.62%)
Mar 23, 2017
5.716
5.768
5.680
5.699
7,685
-0.10(-1.79%)
Mar 22, 2017
5.730
5.803
5.671
5.803
13,343
+0.09(+1.63%)
Mar 21, 2017
5.976
6.040
5.710
5.710
38,588
-0.34(-5.69%)
Mar 20, 2017
5.922
6.055
5.898
6.055
25,699
+0.14(+2.45%)
Mar 17, 2017
5.913
6.033
5.910
5.910
4,316
-0.02(-0.34%)
Mar 16, 2017
6.006
6.006
5.930
5.930
22,171
+0.04(+0.64%)
Mar 15, 2017
5.636
5.892
5.632
5.892
28,991
+0.35(+6.35%)
Mar 14, 2017
5.505
5.596
5.400
5.540
67,527
-0.19(-3.40%)
Mar 13, 2017
5.726
5.810
5.726
5.735
48,228
+0.09(+1.53%)
Mar 10, 2017
5.646
5.649
5.523
5.649
17,132
+0.11(+1.91%)
Mar 09, 2017
5.630
5.630
5.465
5.543
37,147
-0.13(-2.22%)
Mar 08, 2017
5.762
5.773
5.669
5.669
14,706
-0.17(-2.93%)
Mar 07, 2017
6.065
6.065
5.790
5.840
28,437
-0.25(-4.11%)
Mar 06, 2017
6.138
6.138
6.040
6.090
29,742
-0.21(-3.33%)
Mar 03, 2017
6.098
6.300
6.098
6.300
15,480
+0.25(+4.13%)
Mar 02, 2017
6.319
6.319
6.048
6.050
12,564
-0.35(-5.47%)
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
.