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
)
11.49
-0.20 (-1.71%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2020
5.456
5.730
5.295
5.589
98,036
+0.31(+5.85%)
Sep 29, 2020
5.400
5.500
5.000
5.280
197,481
-0.10(-1.81%)
Sep 28, 2020
5.244
5.510
5.110
5.377
175,559
-0.39(-6.81%)
Sep 25, 2020
5.749
5.802
5.716
5.770
8,800
-0.01(-0.17%)
Sep 24, 2020
5.625
5.870
5.541
5.780
36,216
+0.03(+0.52%)
Sep 23, 2020
5.999
6.085
5.750
5.750
19,809
-0.31(-5.12%)
Sep 22, 2020
5.760
6.104
5.760
6.060
28,907
+0.06(+0.93%)
Sep 21, 2020
6.030
6.450
5.990
6.004
33,555
-0.42(-6.48%)
Sep 18, 2020
6.585
6.590
6.318
6.420
28,000
+0.01(+0.21%)
Sep 17, 2020
6.333
6.420
6.201
6.406
127,553
-0.04(-0.62%)
Sep 16, 2020
6.450
6.475
6.416
6.446
30,075
+0.06(+0.88%)
Sep 15, 2020
6.338
6.452
6.338
6.390
35,934
+0.04(+0.63%)
Sep 14, 2020
6.525
6.525
6.080
6.350
21,427
+0.01(+0.16%)
Sep 11, 2020
6.500
6.500
6.200
6.340
39,300
+0.15(+2.42%)
Sep 10, 2020
6.350
6.350
6.180
6.190
15,815
-0.17(-2.68%)
Sep 09, 2020
6.520
6.520
6.248
6.361
34,591
+0.23(+3.77%)
Sep 08, 2020
6.380
6.380
6.089
6.130
37,615
-0.21(-3.37%)
Sep 04, 2020
6.030
6.344
6.030
6.344
43,000
+0.26(+4.36%)
Sep 03, 2020
6.125
6.300
6.026
6.079
37,803
-0.25(-3.96%)
Sep 02, 2020
6.060
6.550
6.060
6.330
24,429
-0.11(-1.71%)
Sep 01, 2020
6.240
6.450
6.221
6.440
65,361
+0.17(+2.74%)
Aug 31, 2020
6.250
6.350
6.200
6.268
161,155
+0.09(+1.41%)
Aug 28, 2020
6.004
6.234
6.004
6.181
77,600
+0.18(+2.98%)
Aug 27, 2020
5.710
6.002
5.710
6.002
24,179
+0.06(+1.04%)
Aug 26, 2020
5.927
6.044
5.924
5.940
36,423
+0.04(+0.68%)
Aug 25, 2020
5.910
5.910
5.800
5.900
23,823
+0.03(+0.43%)
Aug 24, 2020
6.090
6.090
5.860
5.875
53,637
-0.06(-1.03%)
Aug 21, 2020
5.944
5.984
5.850
5.936
37,700
-0.02(-0.30%)
Aug 20, 2020
6.275
6.275
5.750
5.954
48,539
-0.20(-3.19%)
Aug 19, 2020
6.000
6.490
6.000
6.150
54,269
-0.04(-0.65%)
Aug 18, 2020
5.750
6.250
5.750
6.191
78,943
+0.26(+4.32%)
Aug 17, 2020
5.610
5.954
5.610
5.934
42,455
+0.15(+2.66%)
Aug 14, 2020
5.820
5.820
5.730
5.780
26,600
-0.07(-1.20%)
Aug 13, 2020
5.785
5.900
5.785
5.850
21,295
+0.02(+0.43%)
Aug 12, 2020
5.840
5.937
5.825
5.825
40,173
+0.13(+2.37%)
Aug 11, 2020
5.854
5.863
5.670
5.690
23,736
-0.15(-2.57%)
Aug 10, 2020
5.530
6.041
5.530
5.840
45,500
+0.06(+0.97%)
Aug 07, 2020
6.000
6.000
5.650
5.784
40,400
-0.33(-5.46%)
Aug 06, 2020
5.740
6.150
5.740
6.118
53,417
+0.12(+1.96%)
Aug 05, 2020
6.100
6.100
5.880
6.000
77,035
+0.23(+4.06%)
Aug 04, 2020
5.627
5.779
5.590
5.766
114,812
+0.07(+1.16%)
Aug 03, 2020
5.625
5.780
5.625
5.700
34,940
+0.08(+1.41%)
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%)
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
.