Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.699 6.145 5.501 5.815 1,777,008 -1.14(-16.45%)
Nov 29, 2017 7.140 7.190 6.880 6.960 57,740 -0.22(-3.02%)
Nov 28, 2017 7.179 7.290 7.119 7.177 46,466 -0.00(-0.02%)
Nov 27, 2017 7.463 7.463 7.125 7.178 87,869 -0.28(-3.79%)
Nov 24, 2017 7.629 7.718 7.439 7.461 42,732 -0.02(-0.21%)
Nov 22, 2017 7.410 7.520 7.403 7.477 10,874 +0.18(+2.41%)
Nov 21, 2017 7.203 7.402 7.203 7.301 37,553 +0.20(+2.83%)
Nov 20, 2017 7.330 7.400 7.080 7.100 35,712 -0.29(-3.92%)
Nov 17, 2017 7.131 7.389 7.131 7.389 28,954 +0.24(+3.31%)
Nov 16, 2017 7.090 7.192 7.070 7.152 19,630 +0.06(+0.88%)
Nov 15, 2017 7.180 7.280 7.000 7.090 44,487 -0.26(-3.52%)
Nov 14, 2017 7.747 7.800 7.320 7.349 61,828 -0.45(-5.77%)
Nov 13, 2017 7.774 7.919 7.757 7.799 89,260 -0.01(-0.11%)
Nov 10, 2017 7.760 7.910 7.727 7.808 23,689 +0.07(+0.93%)
Nov 09, 2017 7.790 7.880 7.657 7.735 25,973 -0.28(-3.55%)
Nov 08, 2017 7.970 8.025 7.950 8.020 55,405 +0.11(+1.39%)
Nov 07, 2017 7.945 7.945 7.790 7.910 59,514 +0.03(+0.36%)
Nov 06, 2017 7.810 7.960 7.760 7.882 40,457 +0.23(+3.03%)
Nov 03, 2017 7.777 7.777 7.546 7.650 20,985 -0.09(-1.13%)
Nov 02, 2017 7.840 7.950 7.737 7.737 46,848 -0.03(-0.41%)
Nov 01, 2017 7.851 7.890 7.720 7.769 37,138 +0.14(+1.90%)
Oct 31, 2017 7.557 7.700 7.540 7.624 24,292 +0.10(+1.27%)
Oct 30, 2017 7.442 7.600 7.419 7.529 24,735 +0.19(+2.52%)
Oct 27, 2017 7.399 7.399 7.281 7.343 56,185 -0.08(-1.11%)
Oct 26, 2017 7.867 7.867 7.276 7.425 56,847 -0.25(-3.28%)
Oct 25, 2017 7.880 7.890 7.650 7.677 90,787 -0.20(-2.52%)
Oct 24, 2017 7.991 7.991 7.806 7.875 32,198 -0.05(-0.58%)
Oct 23, 2017 7.960 8.070 7.911 7.921 57,972 +0.01(+0.10%)
Oct 20, 2017 7.878 7.960 7.878 7.913 47,274 +0.10(+1.34%)
Oct 19, 2017 7.820 7.840 7.700 7.809 58,276 -0.06(-0.78%)
Oct 18, 2017 7.822 7.900 7.812 7.870 18,941 +0.10(+1.29%)
Oct 17, 2017 7.875 7.899 7.750 7.770 66,538 -0.13(-1.65%)
Oct 16, 2017 8.063 8.089 7.892 7.900 69,788 +0.10(+1.28%)
Oct 13, 2017 7.940 7.940 7.750 7.800 129,114 +0.09(+1.20%)
Oct 12, 2017 7.721 7.830 7.695 7.708 34,958 +0.05(+0.62%)
Oct 11, 2017 7.720 7.720 7.571 7.660 40,284 -0.02(-0.25%)
Oct 10, 2017 7.880 7.880 7.600 7.679 32,717 -0.11(-1.42%)
Oct 09, 2017 7.970 7.970 7.560 7.790 41,228 +0.20(+2.60%)
Oct 06, 2017 7.551 7.625 7.466 7.592 40,016 -0.00(-0.04%)
Oct 05, 2017 7.590 7.810 7.560 7.596 107,363 +0.19(+2.59%)
Oct 04, 2017 7.354 7.530 7.323 7.404 132,485 +0.09(+1.21%)
Oct 03, 2017 7.245 7.337 7.200 7.315 14,369 +0.14(+1.88%)
Oct 02, 2017 6.873 7.236 6.850 7.180 37,934 +0.31(+4.50%)
Sep 29, 2017 6.750 6.895 6.750 6.870 13,433 -0.04(-0.54%)
Sep 28, 2017 6.815 7.038 6.810 6.908 423,930 +0.10(+1.47%)
Sep 27, 2017 6.903 6.980 6.808 6.808 16,527 -0.07(-0.97%)
Sep 26, 2017 6.959 6.980 6.840 6.875 25,002 -0.06(-0.94%)
Sep 25, 2017 7.160 7.160 6.931 6.940 28,837 -0.17(-2.40%)
Sep 22, 2017 7.031 7.120 7.016 7.110 22,956 +0.04(+0.54%)
Sep 21, 2017 7.050 7.170 7.000 7.072 26,339 -0.07(-1.03%)
Sep 20, 2017 7.242 7.280 7.096 7.145 59,111 -0.09(-1.28%)
Sep 19, 2017 7.191 7.238 7.091 7.238 14,473 +0.04(+0.52%)
Sep 18, 2017 7.125 7.220 7.124 7.200 26,798 +0.10(+1.41%)
Sep 15, 2017 7.237 7.237 7.077 7.100 15,411 -0.09(-1.25%)
Sep 14, 2017 7.035 7.190 6.884 7.190 27,540 +0.10(+1.40%)
Sep 13, 2017 7.098 7.210 7.011 7.091 30,906 -0.25(-3.45%)
Sep 12, 2017 7.340 7.370 7.220 7.344 39,777 -0.13(-1.69%)
Sep 11, 2017 7.333 7.480 7.210 7.470 29,846 +0.23(+3.24%)
Sep 08, 2017 7.510 7.520 7.080 7.236 65,248 -0.41(-5.34%)
Sep 07, 2017 7.746 7.810 7.558 7.644 44,479 -0.17(-2.11%)
Sep 06, 2017 7.837 7.841 7.700 7.809 38,050 +0.02(+0.24%)
Sep 05, 2017 7.891 7.902 7.580 7.790 69,371 -0.07(-0.89%)
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.