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 (%)
Aug 30, 2019
4.580
4.761
4.580
4.761
97,800
+0.18(+3.94%)
Aug 29, 2019
4.568
4.630
4.544
4.580
18,276
+0.08(+1.78%)
Aug 28, 2019
4.480
4.550
4.450
4.500
28,829
+0.02(+0.35%)
Aug 27, 2019
4.460
4.484
4.410
4.484
391,146
+0.06(+1.45%)
Aug 26, 2019
4.425
4.514
4.420
4.420
13,098
-0.01(-0.23%)
Aug 23, 2019
4.507
4.550
4.391
4.430
11,600
-0.10(-2.11%)
Aug 22, 2019
4.555
4.555
4.480
4.526
15,135
-0.02(-0.53%)
Aug 21, 2019
4.500
4.570
4.500
4.550
7,250
+0.05(+1.10%)
Aug 20, 2019
4.479
4.520
4.450
4.500
190,604
-0.04(-0.92%)
Aug 19, 2019
4.350
4.542
4.348
4.542
31,606
+0.15(+3.46%)
Aug 16, 2019
4.370
4.400
4.354
4.390
24,200
-0.06(-1.35%)
Aug 15, 2019
4.490
4.490
4.350
4.450
12,817
-0.03(-0.58%)
Aug 14, 2019
4.540
4.540
4.440
4.476
13,122
-0.20(-4.25%)
Aug 13, 2019
4.450
4.700
4.440
4.675
16,888
+0.22(+5.04%)
Aug 12, 2019
4.500
4.510
4.407
4.450
11,060
-0.01(-0.24%)
Aug 09, 2019
4.650
4.656
4.450
4.461
49,400
-0.21(-4.57%)
Aug 08, 2019
4.480
4.704
4.400
4.674
28,668
+0.26(+5.85%)
Aug 07, 2019
4.390
4.430
4.345
4.415
34,870
+0.02(+0.35%)
Aug 06, 2019
4.542
4.560
4.360
4.400
129,772
-0.14(-3.08%)
Aug 05, 2019
4.550
4.580
4.520
4.540
16,310
-0.04(-0.87%)
Aug 02, 2019
4.710
4.710
4.548
4.580
32,200
-0.16(-3.38%)
Aug 01, 2019
4.740
4.843
4.670
4.740
75,815
-0.08(-1.66%)
Jul 31, 2019
5.005
5.006
4.760
4.820
15,327
-0.16(-3.14%)
Jul 30, 2019
4.937
5.160
4.900
4.976
9,079
-0.00(-0.08%)
Jul 29, 2019
4.899
5.000
4.780
4.980
24,288
+0.09(+1.84%)
Jul 26, 2019
4.960
4.960
4.870
4.890
23,800
-0.10(-1.92%)
Jul 25, 2019
5.040
5.110
4.860
4.986
99,859
-0.13(-2.63%)
Jul 24, 2019
5.310
5.310
5.120
5.120
20,579
-0.18(-3.40%)
Jul 23, 2019
5.400
5.690
5.270
5.300
15,017
-0.07(-1.30%)
Jul 22, 2019
5.545
5.550
5.370
5.370
38,412
-0.16(-2.95%)
Jul 19, 2019
5.440
5.629
5.440
5.533
17,800
+0.22(+4.20%)
Jul 18, 2019
5.350
5.380
5.214
5.310
16,112
-0.10(-1.84%)
Jul 17, 2019
5.600
5.710
5.360
5.410
37,983
-0.10(-1.82%)
Jul 16, 2019
5.496
5.544
5.130
5.510
48,033
+0.01(+0.18%)
Jul 15, 2019
5.420
5.500
5.390
5.500
230,333
+0.12(+2.15%)
Jul 12, 2019
5.394
5.400
5.330
5.384
5,100
-0.06(-1.02%)
Jul 11, 2019
5.360
5.450
5.320
5.440
119,916
+0.06(+1.12%)
Jul 10, 2019
5.380
5.380
5.270
5.380
25,319
+0.23(+4.47%)
Jul 09, 2019
5.380
5.380
5.136
5.150
16,398
-0.22(-4.10%)
Jul 08, 2019
5.365
5.370
5.050
5.370
16,507
-0.01(-0.19%)
Jul 05, 2019
5.160
5.535
5.160
5.380
29,000
-0.16(-2.85%)
Jul 03, 2019
5.765
5.880
5.518
5.538
7,600
-0.02(-0.40%)
Jul 02, 2019
5.710
5.710
5.330
5.560
11,859
+0.08(+1.52%)
Jul 01, 2019
5.675
5.675
5.476
5.476
10,176
-0.02(-0.32%)
Jun 28, 2019
5.428
5.494
5.375
5.494
23,900
+0.12(+2.31%)
Jun 27, 2019
5.385
5.500
5.370
5.370
15,087
-0.10(-1.83%)
Jun 26, 2019
5.428
5.489
5.424
5.470
21,477
+0.06(+1.03%)
Jun 25, 2019
5.350
5.470
5.350
5.415
31,970
+0.04(+0.76%)
Jun 24, 2019
5.262
5.400
5.260
5.374
44,019
+0.18(+3.37%)
Jun 21, 2019
5.260
5.260
5.150
5.198
57,200
-0.06(-1.17%)
Jun 20, 2019
5.421
5.450
5.260
5.260
47,580
+0.07(+1.35%)
Jun 19, 2019
5.080
5.210
5.060
5.190
20,545
+0.03(+0.66%)
Jun 18, 2019
5.020
5.240
5.020
5.156
24,746
+0.13(+2.50%)
Jun 17, 2019
5.000
5.045
4.870
5.030
4,728
+0.04(+0.77%)
Jun 14, 2019
4.992
5.280
4.930
4.992
24,300
-0.04(-0.76%)
Jun 13, 2019
4.990
5.120
4.990
5.030
10,056
+0.13(+2.64%)
Jun 12, 2019
5.065
5.230
4.901
4.901
120,331
-0.10(-1.99%)
Jun 11, 2019
4.820
5.010
4.810
5.000
33,391
+0.19(+3.95%)
Jun 10, 2019
4.800
4.886
4.800
4.810
6,152
+0.07(+1.48%)
Jun 07, 2019
4.707
4.750
4.684
4.740
15,800
-0.03(-0.56%)
Jun 06, 2019
4.617
4.767
4.400
4.767
9,656
+0.17(+3.63%)
Jun 05, 2019
4.780
4.800
4.600
4.600
9,065
-0.18(-3.75%)
Jun 04, 2019
4.696
4.779
4.657
4.779
61,827
+0.14(+3.00%)
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
.