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 (%)
May 31, 2018
6.297
6.297
6.150
6.270
73,524
-0.02(-0.32%)
May 30, 2018
6.220
6.310
6.140
6.290
29,055
+0.16(+2.61%)
May 29, 2018
6.269
6.400
6.130
6.130
39,113
-0.21(-3.31%)
May 25, 2018
6.340
6.340
6.340
0
-0.22(-3.41%)
May 24, 2018
6.610
6.610
6.537
6.564
4,503
-0.05(-0.77%)
May 23, 2018
6.750
6.900
6.550
6.614
30,211
-0.28(-4.00%)
May 22, 2018
6.800
6.928
6.800
6.890
29,496
+0.14(+2.07%)
May 21, 2018
6.525
6.750
6.500
6.750
11,984
+0.14(+2.12%)
May 18, 2018
6.719
6.725
6.600
6.610
11,467
-0.13(-1.93%)
May 17, 2018
6.786
6.830
6.730
6.740
12,710
+0.04(+0.61%)
May 16, 2018
6.611
6.700
6.611
6.699
25,257
+0.15(+2.28%)
May 15, 2018
6.540
6.644
6.540
6.550
15,052
-0.27(-3.96%)
May 14, 2018
6.705
6.830
6.553
6.820
25,186
+0.12(+1.79%)
May 11, 2018
6.574
6.740
6.574
6.700
13,635
-0.04(-0.59%)
May 10, 2018
6.594
6.760
6.587
6.740
86,725
+0.24(+3.69%)
May 09, 2018
6.230
6.500
6.230
6.500
44,755
+0.33(+5.35%)
May 08, 2018
6.308
6.350
6.079
6.170
39,920
-0.23(-3.66%)
May 07, 2018
6.450
6.461
6.400
6.404
7,080
+0.03(+0.51%)
May 04, 2018
6.285
6.400
6.279
6.372
28,964
-0.01(-0.13%)
May 03, 2018
6.483
6.484
6.330
6.380
14,796
-0.05(-0.85%)
May 02, 2018
6.370
6.530
6.370
6.435
38,741
+0.05(+0.86%)
May 01, 2018
6.530
6.530
6.280
6.380
21,477
-0.25(-3.77%)
Apr 30, 2018
6.430
6.710
6.430
6.630
18,764
+0.13(+2.00%)
Apr 27, 2018
6.304
6.801
6.290
6.500
29,440
+0.18(+2.85%)
Apr 26, 2018
6.412
6.460
6.300
6.320
59,215
+0.05(+0.80%)
Apr 25, 2018
6.790
6.790
6.268
6.270
23,072
-0.23(-3.54%)
Apr 24, 2018
6.601
6.760
6.450
6.500
85,695
+0.04(+0.55%)
Apr 23, 2018
6.544
6.845
6.450
6.465
67,480
-0.18(-2.65%)
Apr 20, 2018
6.660
6.710
6.630
6.640
21,181
+0.05(+0.76%)
Apr 19, 2018
6.629
6.760
6.571
6.590
44,788
-0.02(-0.30%)
Apr 18, 2018
6.597
6.726
6.440
6.610
67,180
+0.23(+3.61%)
Apr 17, 2018
6.380
6.500
6.340
6.380
28,609
+0.03(+0.51%)
Apr 16, 2018
6.465
6.567
6.299
6.348
50,111
-0.02(-0.35%)
Apr 13, 2018
6.530
6.530
6.370
6.370
12,841
-0.04(-0.59%)
Apr 12, 2018
6.473
6.481
6.408
6.408
26,021
-0.20(-2.98%)
Apr 11, 2018
6.610
6.670
6.550
6.605
26,096
-0.01(-0.20%)
Apr 10, 2018
6.657
6.780
6.610
6.619
62,488
+0.25(+3.90%)
Apr 09, 2018
6.540
6.540
6.340
6.370
11,035
-0.10(-1.55%)
Apr 06, 2018
6.800
6.850
6.450
6.470
22,263
-0.40(-5.82%)
Apr 05, 2018
6.700
6.946
6.700
6.870
37,390
+0.22(+3.26%)
Apr 04, 2018
6.750
6.750
6.450
6.653
13,787
-0.14(-2.02%)
Apr 03, 2018
6.940
6.940
6.604
6.790
17,115
+0.26(+3.98%)
Apr 02, 2018
6.570
6.620
6.529
6.530
37,370
-0.04(-0.61%)
Mar 29, 2018
6.570
6.570
6.570
0
+0.35(+5.55%)
Mar 28, 2018
6.300
6.300
6.200
6.224
16,732
-0.16(-2.44%)
Mar 27, 2018
6.470
6.480
6.380
6.380
14,288
+0.00(+0.00%)
Mar 26, 2018
6.550
6.550
6.380
6.380
43,457
-0.07(-1.09%)
Mar 23, 2018
6.850
6.860
6.450
6.450
17,238
-0.39(-5.76%)
Mar 22, 2018
7.085
7.085
6.767
6.844
9,071
-0.17(-2.36%)
Mar 21, 2018
6.685
7.014
6.685
7.010
20,123
+0.39(+5.82%)
Mar 20, 2018
6.691
6.691
6.570
6.624
1,850,886
-0.06(-0.83%)
Mar 19, 2018
6.810
6.810
6.570
6.680
32,827
-0.13(-1.91%)
Mar 16, 2018
6.758
6.835
6.697
6.810
1,772,242
+0.03(+0.44%)
Mar 15, 2018
6.630
6.780
6.630
6.780
23,600
-0.05(-0.73%)
Mar 14, 2018
6.767
6.870
6.680
6.830
35,788
+0.27(+4.18%)
Mar 13, 2018
6.639
6.690
6.550
6.556
172,399
-0.00(-0.06%)
Mar 12, 2018
6.450
6.580
6.450
6.560
119,441
+0.07(+1.08%)
Mar 09, 2018
6.403
6.490
6.350
6.490
20,010
+0.14(+2.22%)
Mar 08, 2018
6.825
6.825
6.274
6.349
16,781
-0.13(-2.02%)
Mar 07, 2018
6.490
6.550
6.441
6.480
229,692
-0.08(-1.21%)
Mar 06, 2018
6.550
6.679
6.550
6.560
30,225
+0.20(+3.14%)
Mar 05, 2018
6.263
6.360
6.220
6.360
22,125
+0.06(+0.95%)
Mar 02, 2018
6.389
6.389
6.230
6.300
15,729
-0.17(-2.63%)
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
.