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
UNCHANGED
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 (%)
Jul 31, 2020
5.663
5.708
5.570
5.621
38,000
-0.07(-1.20%)
Jul 30, 2020
5.950
5.950
5.610
5.689
119,450
-0.30(-5.03%)
Jul 29, 2020
6.300
6.300
5.940
5.990
114,334
-0.06(-0.99%)
Jul 28, 2020
5.720
6.300
5.720
6.050
39,335
-0.06(-0.97%)
Jul 27, 2020
6.170
6.300
5.930
6.109
101,676
+0.18(+3.03%)
Jul 24, 2020
5.992
6.010
5.690
5.930
26,400
-0.07(-1.20%)
Jul 23, 2020
6.140
6.140
5.980
6.002
47,742
+0.00(+0.03%)
Jul 22, 2020
6.025
6.300
5.930
6.000
63,811
-0.04(-0.68%)
Jul 21, 2020
6.239
6.345
6.018
6.041
45,460
-0.26(-4.11%)
Jul 20, 2020
6.360
6.360
6.100
6.300
76,734
+0.17(+2.77%)
Jul 17, 2020
6.270
6.270
6.040
6.130
28,200
+0.10(+1.67%)
Jul 16, 2020
5.840
6.230
5.840
6.030
15,520
-0.18(-2.90%)
Jul 15, 2020
6.100
6.221
6.057
6.210
22,462
+0.13(+2.11%)
Jul 14, 2020
5.984
6.090
5.945
6.082
41,071
-0.02(-0.27%)
Jul 13, 2020
6.280
6.290
6.005
6.098
102,809
+0.08(+1.30%)
Jul 10, 2020
6.230
6.230
5.660
6.020
40,800
+0.08(+1.29%)
Jul 09, 2020
5.850
5.954
5.804
5.943
36,592
+0.18(+3.18%)
Jul 08, 2020
5.619
5.790
5.460
5.760
49,969
+0.21(+3.78%)
Jul 07, 2020
5.664
5.880
5.440
5.550
31,088
-0.17(-2.97%)
Jul 06, 2020
5.420
5.742
5.420
5.720
79,225
+0.32(+5.93%)
Jul 02, 2020
5.360
5.525
5.360
5.400
36,500
+0.05(+0.93%)
Jul 01, 2020
5.590
5.590
5.295
5.350
21,691
-0.03(-0.56%)
Jun 30, 2020
4.960
5.427
4.960
5.380
77,944
+0.10(+1.99%)
Jun 29, 2020
5.107
5.275
5.015
5.275
152,878
+0.16(+3.13%)
Jun 26, 2020
5.103
5.260
5.026
5.115
29,000
+0.10(+1.97%)
Jun 25, 2020
4.990
5.041
4.902
5.016
29,026
+0.07(+1.43%)
Jun 24, 2020
5.380
5.410
4.860
4.946
55,902
-0.23(-4.52%)
Jun 23, 2020
5.340
5.340
5.000
5.180
54,353
+0.25(+5.11%)
Jun 22, 2020
5.000
5.000
4.850
4.928
51,287
+0.11(+2.24%)
Jun 19, 2020
5.200
5.200
4.800
4.820
33,800
+0.10(+2.16%)
Jun 18, 2020
4.890
5.190
4.718
4.718
159,765
-0.19(-3.85%)
Jun 17, 2020
5.046
5.046
4.897
4.907
219,064
-0.05(-0.98%)
Jun 16, 2020
4.980
5.070
4.955
4.955
9,214
+0.08(+1.57%)
Jun 15, 2020
4.800
4.905
4.450
4.879
69,886
+0.04(+0.85%)
Jun 12, 2020
4.730
4.930
4.730
4.838
37,000
+0.04(+0.79%)
Jun 11, 2020
4.924
5.300
4.710
4.800
39,310
-0.48(-9.09%)
Jun 10, 2020
5.199
5.330
5.140
5.280
38,816
+0.10(+2.00%)
Jun 09, 2020
5.125
5.500
5.118
5.176
24,779
-0.08(-1.59%)
Jun 08, 2020
5.230
5.310
5.160
5.260
21,355
+0.06(+1.19%)
Jun 05, 2020
5.203
5.500
5.100
5.198
109,700
+0.26(+5.24%)
Jun 04, 2020
4.980
4.980
4.877
4.939
11,715
+0.01(+0.19%)
Jun 03, 2020
4.978
5.010
4.924
4.930
37,058
-0.06(-1.16%)
Jun 02, 2020
5.000
5.000
4.819
4.988
18,751
+0.19(+3.92%)
Jun 01, 2020
5.000
5.000
4.710
4.800
51,284
+0.11(+2.35%)
May 29, 2020
4.752
4.760
4.630
4.690
30,700
-0.07(-1.52%)
May 28, 2020
4.800
4.965
4.700
4.762
30,032
-0.01(-0.16%)
May 27, 2020
4.750
4.783
4.682
4.770
30,050
-0.05(-1.08%)
May 26, 2020
4.685
4.822
4.685
4.822
28,383
+0.15(+3.26%)
May 22, 2020
4.669
4.701
4.600
4.670
59,400
-0.08(-1.68%)
May 21, 2020
4.814
4.820
4.664
4.750
17,230
-0.07(-1.45%)
May 20, 2020
4.890
4.898
4.715
4.820
26,644
+0.06(+1.26%)
May 19, 2020
4.611
4.822
4.586
4.760
45,683
+0.19(+4.16%)
May 18, 2020
4.200
4.590
4.200
4.570
28,903
+0.24(+5.54%)
May 15, 2020
4.150
4.397
4.140
4.330
245,200
+0.17(+3.98%)
May 14, 2020
4.300
4.300
4.046
4.164
65,831
-0.16(-3.65%)
May 13, 2020
4.240
4.354
4.240
4.322
27,500
-0.01(-0.18%)
May 12, 2020
4.400
4.434
4.330
4.330
11,860
-0.06(-1.37%)
May 11, 2020
4.481
4.500
4.390
4.390
1,493,949
-0.16(-3.52%)
May 08, 2020
4.540
4.620
4.522
4.550
33,400
-0.00(-0.03%)
May 07, 2020
4.450
4.601
4.450
4.551
16,365
+0.12(+2.74%)
May 06, 2020
4.515
4.515
4.420
4.430
87,808
-0.07(-1.56%)
May 05, 2020
4.450
4.650
4.450
4.500
38,527
-0.11(-2.32%)
May 04, 2020
4.500
4.820
4.500
4.607
29,914
-0.07(-1.57%)
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
.