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
)
12.84
+0.54 (+4.41%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 17, 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, 2019
4.420
4.470
4.355
4.440
11,100
+0.01(+0.33%)
May 30, 2019
4.525
4.585
4.420
4.426
13,380
-0.14(-3.07%)
May 29, 2019
4.514
4.566
4.430
4.566
31,992
+0.06(+1.23%)
May 28, 2019
4.530
4.650
4.510
4.510
26,691
-0.12(-2.59%)
May 24, 2019
4.617
4.670
4.610
4.630
20,100
+0.12(+2.66%)
May 23, 2019
4.510
4.534
4.350
4.510
584,219
-0.10(-2.21%)
May 22, 2019
4.600
4.690
4.590
4.612
20,046
-0.19(-3.88%)
May 21, 2019
4.760
4.870
4.760
4.798
196,519
+0.14(+2.96%)
May 20, 2019
4.710
4.850
4.660
4.660
3,387
-0.01(-0.32%)
May 17, 2019
4.800
4.820
4.650
4.675
16,500
-0.18(-3.72%)
May 16, 2019
4.923
4.934
4.856
4.856
8,134
-0.03(-0.58%)
May 15, 2019
4.882
4.929
4.866
4.884
13,120
-0.06(-1.14%)
May 14, 2019
4.950
4.965
4.840
4.940
12,792
+0.28(+6.09%)
May 13, 2019
4.690
4.750
4.545
4.656
64,957
-0.28(-5.67%)
May 10, 2019
4.840
4.950
4.800
4.936
20,400
+0.14(+2.84%)
May 09, 2019
4.830
4.920
4.797
4.800
10,520
-0.12(-2.50%)
May 08, 2019
5.140
5.140
4.889
4.923
14,749
-0.04(-0.75%)
May 07, 2019
5.034
5.056
4.950
4.960
22,508
-0.18(-3.50%)
May 06, 2019
5.010
5.146
4.980
5.140
13,024
-0.02(-0.40%)
May 03, 2019
5.160
5.180
5.148
5.160
20,400
+0.03(+0.51%)
May 02, 2019
5.130
5.160
5.100
5.134
26,366
+0.00(+0.03%)
May 01, 2019
5.350
5.370
5.132
5.132
28,796
-0.24(-4.47%)
Apr 30, 2019
5.800
5.800
5.370
5.372
12,675
-0.06(-1.06%)
Apr 29, 2019
5.480
5.556
5.430
5.430
30,311
-0.19(-3.38%)
Apr 26, 2019
5.450
5.620
5.450
5.620
11,200
+0.22(+4.14%)
Apr 25, 2019
5.245
5.420
5.245
5.396
5,502
-0.04(-0.80%)
Apr 24, 2019
5.600
5.600
5.400
5.440
19,465
-0.12(-2.16%)
Apr 23, 2019
5.602
5.620
5.550
5.560
6,815
-0.12(-2.11%)
Apr 22, 2019
5.640
5.750
5.590
5.680
29,468
-0.06(-1.06%)
Apr 18, 2019
5.940
5.940
5.720
5.741
14,100
-0.19(-3.24%)
Apr 17, 2019
5.760
5.933
5.730
5.933
57,984
+0.31(+5.52%)
Apr 16, 2019
5.645
5.770
5.556
5.623
17,614
+0.11(+2.03%)
Apr 15, 2019
5.396
5.600
5.250
5.511
63,292
+0.40(+7.84%)
Apr 12, 2019
5.147
5.230
5.110
5.110
11,500
+0.10(+2.07%)
Apr 11, 2019
5.016
5.090
4.940
5.006
6,994
+0.05(+0.93%)
Apr 10, 2019
5.000
5.000
4.921
4.960
6,171
+0.01(+0.20%)
Apr 09, 2019
4.990
4.990
4.904
4.950
3,969
-0.05(-1.05%)
Apr 08, 2019
5.017
5.069
4.970
5.003
16,147
+0.02(+0.38%)
Apr 05, 2019
4.940
4.998
4.910
4.984
8,300
+0.06(+1.13%)
Apr 04, 2019
4.870
4.930
4.870
4.928
16,198
+0.06(+1.19%)
Apr 03, 2019
4.843
4.978
4.843
4.870
27,740
+0.13(+2.74%)
Apr 02, 2019
4.600
4.850
4.600
4.740
15,999
-0.13(-2.71%)
Apr 01, 2019
4.690
4.935
4.650
4.872
56,621
+0.20(+4.33%)
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%)
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
.