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
)
10.93
-0.30 (-2.67%)
Streaming Delayed Price
Updated: 2:05 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 (%)
Aug 31, 2009
3.486
3.547
3.348
3.410
70,062
-0.12(-3.39%)
Aug 28, 2009
3.562
3.593
3.487
3.530
48,354
+0.06(+1.69%)
Aug 27, 2009
3.499
3.521
3.400
3.471
54,056
-0.01(-0.24%)
Aug 26, 2009
3.532
3.562
3.460
3.480
38,785
-0.08(-2.30%)
Aug 25, 2009
3.550
3.631
3.550
3.562
76,932
+0.02(+0.62%)
Aug 24, 2009
3.600
3.620
3.540
3.540
127,427
-0.06(-1.67%)
Aug 21, 2009
3.498
3.611
3.489
3.600
139,697
+0.20(+5.88%)
Aug 20, 2009
3.470
3.470
3.360
3.400
78,573
-0.02(-0.69%)
Aug 19, 2009
3.364
3.527
3.327
3.424
70,318
-0.07(-1.90%)
Aug 18, 2009
3.399
3.510
3.349
3.490
83,410
+0.18(+5.39%)
Aug 17, 2009
3.409
3.450
3.300
3.312
102,050
-0.30(-8.27%)
Aug 14, 2009
3.655
3.670
3.550
3.610
38,681
-0.05(-1.37%)
Aug 13, 2009
3.614
3.680
3.581
3.660
118,540
+0.16(+4.57%)
Aug 12, 2009
3.511
3.583
3.454
3.500
67,566
-0.05(-1.30%)
Aug 11, 2009
3.624
3.625
3.430
3.546
91,766
-0.19(-5.02%)
Aug 10, 2009
3.640
3.755
3.550
3.733
61,825
+0.03(+0.77%)
Aug 07, 2009
3.658
3.740
3.615
3.705
99,850
+0.15(+4.07%)
Aug 06, 2009
3.395
3.670
3.370
3.560
159,903
+0.19(+5.64%)
Aug 05, 2009
3.470
3.540
3.370
3.370
59,630
-0.05(-1.46%)
Aug 04, 2009
3.409
3.580
3.400
3.420
170,946
+0.04(+1.18%)
Aug 03, 2009
3.250
3.470
3.170
3.380
458,562
+0.31(+10.10%)
Jul 31, 2009
3.010
3.170
3.010
3.070
78,928
+0.07(+2.33%)
Jul 30, 2009
2.982
3.030
2.930
3.000
43,916
+0.20(+7.07%)
Jul 29, 2009
2.868
2.920
2.750
2.802
40,943
-0.15(-5.08%)
Jul 28, 2009
2.926
3.029
2.880
2.952
43,085
+0.03(+1.10%)
Jul 27, 2009
3.050
3.050
2.890
2.920
46,714
-0.11(-3.49%)
Jul 24, 2009
3.110
3.130
3.006
3.026
61,976
-0.12(-3.95%)
Jul 23, 2009
3.007
3.190
3.007
3.150
81,020
+0.16(+5.21%)
Jul 22, 2009
2.990
3.040
2.980
2.994
6,285
+0.00(+0.15%)
Jul 21, 2009
3.148
3.151
2.970
2.990
82,030
-0.12(-3.73%)
Jul 20, 2009
2.955
3.106
2.910
3.106
216,590
+0.21(+7.20%)
Jul 17, 2009
2.815
2.901
2.810
2.897
40,668
+0.02(+0.66%)
Jul 16, 2009
2.808
2.878
2.760
2.878
76,304
-0.02(-0.83%)
Jul 15, 2009
2.752
2.902
2.750
2.902
51,271
+0.29(+11.19%)
Jul 14, 2009
2.630
2.683
2.610
2.610
18,055
+0.02(+0.77%)
Jul 13, 2009
2.400
2.590
2.400
2.590
45,185
+0.16(+6.58%)
Jul 10, 2009
2.475
2.512
2.420
2.430
22,934
-0.12(-4.88%)
Jul 09, 2009
2.537
2.580
2.470
2.555
30,378
+0.15(+6.45%)
Jul 08, 2009
2.543
2.580
2.279
2.400
211,890
-0.20(-7.69%)
Jul 07, 2009
2.720
2.725
2.600
2.600
62,527
-0.09(-3.49%)
Jul 06, 2009
2.761
2.761
2.650
2.694
71,858
-0.22(-7.42%)
Jul 02, 2009
2.837
3.000
2.837
2.910
93,680
+0.14(+5.05%)
Jul 01, 2009
2.940
2.960
2.760
2.770
60,281
-0.11(-3.82%)
Jun 30, 2009
2.882
2.928
2.810
2.880
23,599
-0.04(-1.22%)
Jun 29, 2009
2.880
2.930
2.870
2.916
125,746
+0.03(+1.16%)
Jun 26, 2009
2.861
2.890
2.810
2.882
24,243
+0.03(+0.95%)
Jun 25, 2009
2.760
2.901
2.760
2.855
84,608
+0.12(+4.58%)
Jun 24, 2009
2.670
2.800
2.660
2.730
93,017
+0.13(+5.00%)
Jun 23, 2009
2.700
2.717
2.568
2.600
146,862
-0.15(-5.45%)
Jun 22, 2009
2.788
2.810
2.690
2.750
162,538
-0.19(-6.37%)
Jun 19, 2009
2.739
2.937
2.720
2.937
53,527
+0.18(+6.59%)
Jun 18, 2009
2.726
2.850
2.688
2.756
90,550
-0.14(-4.98%)
Jun 17, 2009
2.900
2.900
2.670
2.900
87,613
-0.04(-1.36%)
Jun 16, 2009
2.950
2.990
2.924
2.940
32,466
+0.01(+0.24%)
Jun 15, 2009
3.021
3.021
2.850
2.933
166,682
-0.10(-3.20%)
Jun 12, 2009
2.912
3.080
2.912
3.030
119,654
-0.01(-0.33%)
Jun 11, 2009
2.893
3.071
2.820
3.040
163,267
+0.21(+7.42%)
Jun 10, 2009
2.760
2.894
2.760
2.830
115,095
+0.08(+2.91%)
Jun 09, 2009
2.630
2.830
2.620
2.750
93,553
+0.14(+5.36%)
Jun 08, 2009
2.599
2.672
2.500
2.610
36,832
-0.06(-2.35%)
Jun 05, 2009
2.647
2.673
2.580
2.673
89,405
+0.02(+0.81%)
Jun 04, 2009
2.513
2.660
2.510
2.651
79,469
+0.14(+5.64%)
Jun 03, 2009
2.651
2.651
2.463
2.510
121,688
-0.19(-7.04%)
Jun 02, 2009
2.622
2.748
2.590
2.700
90,344
+0.08(+2.96%)
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
.