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 (%)
May 08, 2023 8.120 8.355 8.120 8.350 34,530 +0.35(+4.37%)
May 05, 2023 7.400 8.000 7.400 8.000 29,505 +0.31(+4.09%)
May 04, 2023 7.745 7.800 7.400 7.686 20,583 +0.02(+0.27%)
May 03, 2023 7.670 7.717 7.610 7.665 28,086 -0.05(-0.71%)
May 02, 2023 7.620 7.760 7.600 7.720 29,794 -0.04(-0.52%)
May 01, 2023 7.290 7.780 7.280 7.760 41,573 +0.13(+1.70%)
Apr 28, 2023 7.400 7.680 7.400 7.630 28,373 -0.08(-1.04%)
Apr 27, 2023 7.590 7.710 7.570 7.710 26,516 +0.10(+1.27%)
Apr 26, 2023 7.400 7.714 7.400 7.613 20,912 +0.10(+1.37%)
Apr 25, 2023 7.670 7.670 7.140 7.510 77,694 -0.15(-1.96%)
Apr 24, 2023 7.110 7.694 7.110 7.660 44,740 +0.13(+1.73%)
Apr 21, 2023 7.640 7.660 7.470 7.530 81,703 -0.22(-2.84%)
Apr 20, 2023 7.720 7.900 7.710 7.750 81,967 -0.11(-1.40%)
Apr 19, 2023 8.000 8.380 7.590 7.860 85,648 -0.35(-4.26%)
Apr 18, 2023 7.970 8.300 7.900 8.210 145,487 +0.21(+2.63%)
Apr 17, 2023 7.810 8.000 7.711 8.000 101,879 +0.19(+2.43%)
Apr 14, 2023 7.650 7.840 7.510 7.811 55,851 +0.19(+2.50%)
Apr 13, 2023 7.424 7.720 7.424 7.620 60,791 +0.29(+3.90%)
Apr 12, 2023 7.210 7.386 7.200 7.334 83,756 +0.15(+2.14%)
Apr 11, 2023 6.780 7.190 6.780 7.180 62,830 +0.31(+4.51%)
Apr 10, 2023 6.970 6.970 6.790 6.870 17,759 -0.00(-0.07%)
Apr 06, 2023 6.710 6.900 6.700 6.875 66,118 +0.05(+0.81%)
Apr 05, 2023 6.540 6.870 6.540 6.820 58,798 +0.24(+3.65%)
Apr 04, 2023 6.800 7.000 6.490 6.580 97,176 -0.30(-4.36%)
Apr 03, 2023 6.910 6.934 6.670 6.880 43,155 +0.09(+1.33%)
Mar 31, 2023 6.600 6.801 6.600 6.790 51,077 +0.17(+2.64%)
Mar 30, 2023 6.500 6.640 6.500 6.615 46,498 +0.22(+3.37%)
Mar 29, 2023 6.270 6.410 6.210 6.400 60,061 +0.25(+4.01%)
Mar 28, 2023 5.960 6.153 5.960 6.153 36,082 +0.42(+7.38%)
Mar 27, 2023 5.800 5.800 5.636 5.730 133,574 +0.01(+0.17%)
Mar 24, 2023 5.670 5.740 5.550 5.720 15,246 +0.01(+0.18%)
Mar 23, 2023 5.750 5.824 5.680 5.710 12,641 -0.12(-2.06%)
Mar 22, 2023 6.190 6.190 5.810 5.830 30,041 +0.02(+0.34%)
Mar 21, 2023 5.830 5.870 5.780 5.810 10,374 +0.06(+1.04%)
Mar 20, 2023 5.725 5.820 5.725 5.750 32,493 +0.14(+2.53%)
Mar 17, 2023 5.550 5.650 5.550 5.608 54,645 +0.05(+0.86%)
Mar 16, 2023 5.500 5.580 5.330 5.560 47,668 +0.06(+1.09%)
Mar 15, 2023 5.690 5.880 5.430 5.500 73,775 -0.38(-6.46%)
Mar 14, 2023 5.900 5.963 5.860 5.880 25,429 +0.04(+0.69%)
Mar 13, 2023 5.760 6.210 5.647 5.840 297,608 +0.10(+1.74%)
Mar 10, 2023 5.750 5.930 5.739 5.740 70,681 -0.02(-0.35%)
Mar 09, 2023 6.285 6.304 5.760 5.760 50,265 -0.44(-7.10%)
Mar 08, 2023 6.290 6.370 6.190 6.200 33,276 -0.06(-0.96%)
Mar 07, 2023 6.510 6.521 6.260 6.260 505,024 -0.37(-5.58%)
Mar 06, 2023 6.790 6.790 6.530 6.630 82,466 -0.22(-3.27%)
Mar 03, 2023 6.610 6.880 6.610 6.854 44,973 +0.26(+3.97%)
Mar 02, 2023 6.580 6.665 6.470 6.592 22,476 -0.02(-0.27%)
Mar 01, 2023 6.464 6.723 6.130 6.610 58,872 +0.40(+6.49%)
Feb 28, 2023 6.211 6.370 6.207 6.207 145,319 +0.11(+1.75%)
Feb 27, 2023 5.950 6.130 5.940 6.100 35,571 +0.14(+2.37%)
Feb 24, 2023 6.150 6.150 5.900 5.959 60,729 -0.25(-4.04%)
Feb 23, 2023 6.230 6.364 6.200 6.210 30,694 +0.03(+0.53%)
Feb 22, 2023 6.220 6.380 6.150 6.177 51,417 -0.22(-3.48%)
Feb 21, 2023 6.460 6.680 6.350 6.400 75,198 -0.11(-1.69%)
Feb 17, 2023 6.470 6.610 6.460 6.510 24,235 -0.11(-1.66%)
Feb 16, 2023 6.350 6.620 6.350 6.620 62,908 +0.07(+1.01%)
Feb 15, 2023 6.590 6.624 6.370 6.554 38,582 -0.19(-2.79%)
Feb 14, 2023 6.606 6.760 6.600 6.742 50,470 +0.10(+1.54%)
Feb 13, 2023 6.700 6.720 6.640 6.640 61,495 -0.04(-0.57%)
Feb 10, 2023 6.770 6.816 6.650 6.678 77,783 -0.15(-2.23%)
Feb 09, 2023 7.260 7.260 6.780 6.830 380,651 -0.29(-4.07%)
Feb 08, 2023 7.231 7.250 7.120 7.120 29,681 -0.10(-1.40%)
Feb 07, 2023 7.050 7.228 7.030 7.221 58,637 +0.16(+2.32%)
Feb 06, 2023 7.000 7.200 7.000 7.057 73,811 -0.20(-2.73%)
Feb 03, 2023 7.420 7.430 7.216 7.255 68,731 -0.07(-0.89%)
Feb 02, 2023 7.490 7.620 7.180 7.320 71,361 -0.28(-3.68%)
Feb 01, 2023 7.600 7.670 7.370 7.600 78,125 +0.02(+0.22%)
Jan 31, 2023 7.180 7.630 7.180 7.583 129,121 +0.32(+4.41%)
Jan 30, 2023 7.274 7.357 7.263 7.263 37,491 -0.15(-1.98%)
Jan 27, 2023 7.250 7.410 7.010 7.410 52,275 +0.17(+2.35%)
Jan 26, 2023 7.000 7.260 7.000 7.240 152,680 +0.10(+1.33%)
Jan 25, 2023 7.090 7.150 7.050 7.145 27,517 +0.02(+0.35%)
Jan 24, 2023 7.120 7.150 6.958 7.120 73,538 +0.09(+1.34%)
Jan 23, 2023 6.900 7.100 6.900 7.026 32,987 -0.07(-1.04%)
Jan 20, 2023 6.990 7.130 6.900 7.100 154,539 +0.11(+1.57%)
Jan 19, 2023 6.865 7.210 6.830 6.990 839,359 +0.07(+1.01%)
Jan 18, 2023 6.730 7.090 6.730 6.920 1,057,454 +0.19(+2.82%)
Jan 17, 2023 7.010 7.010 6.655 6.730 622,818 -0.21(-3.03%)
Jan 13, 2023 7.100 7.190 6.649 6.940 259,444 -0.44(-5.96%)
Jan 12, 2023 7.280 7.410 7.112 7.380 94,094 +0.10(+1.37%)
Jan 11, 2023 7.130 7.290 7.100 7.280 63,147 +0.10(+1.39%)
Jan 10, 2023 7.220 7.230 7.000 7.180 104,642 +0.15(+2.13%)
Jan 09, 2023 7.000 7.190 6.971 7.030 156,662 +0.23(+3.38%)
Jan 06, 2023 6.540 6.817 6.390 6.800 49,931 +0.39(+6.08%)
Jan 05, 2023 6.270 6.416 6.260 6.410 14,675 +0.00(+0.08%)
Jan 04, 2023 6.280 6.460 6.250 6.405 35,617 +0.17(+2.64%)
Jan 03, 2023 6.090 6.380 6.060 6.240 38,301 +0.10(+1.63%)
Dec 30, 2022 5.920 6.240 5.920 6.140 18,966 -0.10(-1.60%)
Dec 29, 2022 5.950 6.274 5.950 6.240 161,691 +0.11(+1.79%)
Dec 28, 2022 6.010 6.330 6.010 6.130 289,248 -0.16(-2.54%)
Dec 27, 2022 6.215 6.335 6.090 6.290 56,170 +0.10(+1.62%)
Dec 23, 2022 5.810 6.210 5.810 6.190 28,367 +0.12(+1.98%)
Dec 22, 2022 6.025 6.380 5.980 6.070 75,404 -0.28(-4.41%)
Dec 21, 2022 6.140 6.390 6.140 6.350 375,980 +0.09(+1.44%)
Dec 20, 2022 6.200 6.300 6.200 6.260 201,732 +0.10(+1.69%)
Dec 19, 2022 6.360 6.400 6.140 6.156 24,830 -0.21(-3.24%)
Dec 16, 2022 6.075 6.364 6.075 6.362 33,313 +0.13(+2.12%)
Dec 15, 2022 6.190 6.306 6.125 6.230 62,615 -0.24(-3.71%)
Dec 14, 2022 6.330 6.600 6.210 6.470 41,054 +0.14(+2.21%)
Dec 13, 2022 6.250 6.450 6.250 6.330 62,924 +0.28(+4.65%)
Dec 12, 2022 5.930 6.110 5.930 6.049 21,197 -0.06(-1.00%)
Dec 09, 2022 6.044 6.110 5.998 6.110 23,290 -0.03(-0.49%)
Dec 08, 2022 6.293 6.314 6.140 6.140 88,237 -0.03(-0.49%)
Dec 07, 2022 6.170 6.230 6.100 6.170 32,292 +0.04(+0.73%)
Dec 06, 2022 6.370 6.400 6.080 6.125 53,618 -0.08(-1.37%)
Dec 05, 2022 6.170 6.400 6.170 6.210 39,058 -0.10(-1.58%)
Dec 02, 2022 6.200 6.310 6.074 6.310 25,274 -0.01(-0.16%)
Dec 01, 2022 6.250 6.330 6.204 6.320 75,056 +0.15(+2.35%)
Nov 30, 2022 6.150 6.250 5.980 6.175 74,581 +0.09(+1.56%)
Nov 29, 2022 5.920 6.094 5.920 6.080 33,726 +0.22(+3.70%)
Nov 28, 2022 6.100 6.125 5.854 5.863 44,712 -0.24(-3.89%)
Nov 25, 2022 6.110 6.119 6.073 6.100 9,499 +0.00(+0.00%)
Nov 23, 2022 5.820 6.134 5.820 6.100 70,796 +0.21(+3.57%)
Nov 22, 2022 5.770 5.890 5.500 5.890 42,478 +0.20(+3.51%)
Nov 21, 2022 5.580 5.705 5.410 5.690 35,688 -0.05(-0.92%)
Nov 18, 2022 5.920 5.920 5.716 5.743 49,659 -0.16(-2.66%)
Nov 17, 2022 5.850 5.900 5.770 5.900 39,119 -0.08(-1.34%)
Nov 16, 2022 6.169 6.210 5.980 5.980 57,737 -0.25(-4.01%)
Nov 15, 2022 6.320 6.370 6.220 6.230 80,288 +0.00(+0.05%)
Nov 14, 2022 6.220 6.270 6.146 6.227 111,645 +0.03(+0.48%)
Nov 11, 2022 6.200 6.310 6.140 6.197 120,854 +0.14(+2.33%)
Nov 10, 2022 5.930 6.100 5.870 6.056 80,227 +0.47(+8.34%)
Nov 09, 2022 5.800 5.900 5.590 5.590 49,008 -0.38(-6.37%)
Nov 08, 2022 5.850 5.980 5.760 5.970 63,193 +0.19(+3.29%)
Nov 07, 2022 6.000 6.000 5.736 5.780 70,124 -0.16(-2.69%)
Nov 04, 2022 5.690 6.150 5.690 5.940 125,896 +0.56(+10.41%)
Nov 03, 2022 5.300 5.430 5.200 5.380 39,397 +0.00(+0.00%)
Nov 02, 2022 5.590 5.600 5.370 5.380 1,216,390 -0.25(-4.40%)
Nov 01, 2022 5.430 5.671 5.410 5.628 107,045 +0.36(+6.78%)
Oct 31, 2022 5.255 5.360 5.226 5.270 735,058 -0.09(-1.68%)
Oct 28, 2022 5.430 5.430 5.260 5.360 55,273 -0.13(-2.44%)
Oct 27, 2022 5.440 5.570 5.400 5.494 119,484 -0.04(-0.65%)
Oct 26, 2022 5.090 5.780 4.970 5.530 122,598 +0.36(+6.96%)
Oct 25, 2022 4.900 5.250 4.900 5.170 64,501 +0.15(+2.99%)
Oct 24, 2022 5.107 5.200 4.934 5.020 45,802 -0.15(-2.98%)
Oct 21, 2022 4.928 5.190 4.820 5.174 63,423 +0.30(+6.24%)
Oct 20, 2022 4.845 5.070 4.780 4.870 19,321 +0.08(+1.65%)
Oct 19, 2022 4.810 4.840 4.751 4.791 127,496 -0.04(-0.81%)
Oct 18, 2022 5.000 5.080 4.830 4.830 165,133 -0.15(-3.01%)
Oct 17, 2022 4.950 4.995 4.890 4.980 189,483 +0.23(+4.84%)
Oct 14, 2022 4.890 4.930 4.730 4.750 53,732 -0.14(-2.86%)
Oct 13, 2022 4.600 4.950 4.560 4.890 81,587 +0.09(+1.87%)
Oct 12, 2022 4.700 4.800 4.680 4.800 25,191 +0.09(+2.00%)
Oct 11, 2022 4.800 4.880 4.700 4.706 62,297 -0.11(-2.37%)
Oct 10, 2022 5.030 5.030 4.800 4.820 15,206 -0.02(-0.41%)
Oct 07, 2022 5.010 5.010 4.810 4.840 53,631 -0.21(-4.16%)
Oct 06, 2022 5.300 5.300 5.000 5.050 37,436 -0.16(-3.07%)
Oct 05, 2022 5.140 5.250 5.070 5.210 12,475 -0.08(-1.53%)
Oct 04, 2022 5.260 5.400 5.150 5.291 32,242 +0.07(+1.36%)
Oct 03, 2022 5.100 5.310 5.020 5.220 76,687 +0.17(+3.37%)
Sep 30, 2022 5.070 5.155 5.050 5.050 32,253 -0.02(-0.39%)
Sep 29, 2022 4.730 5.074 4.730 5.070 68,283 +0.07(+1.40%)
Sep 28, 2022 4.750 5.020 4.770 5.000 46,396 +0.27(+5.71%)
Sep 27, 2022 4.600 4.830 4.550 4.730 99,032 +0.15(+3.28%)
Sep 26, 2022 4.660 4.780 4.535 4.580 108,200 -0.16(-3.38%)
Sep 23, 2022 5.150 5.150 4.678 4.740 211,412 -0.48(-9.20%)
Sep 22, 2022 5.210 5.290 5.134 5.220 22,987 -0.04(-0.67%)
Sep 21, 2022 5.340 5.410 5.255 5.255 33,369 -0.07(-1.22%)
Sep 20, 2022 5.090 5.370 5.090 5.320 33,166 -0.18(-3.27%)
Sep 19, 2022 5.300 5.500 5.060 5.500 54,013 +0.16(+3.00%)
Sep 16, 2022 5.350 5.370 5.120 5.340 19,329 +0.04(+0.75%)
Sep 15, 2022 5.590 5.590 5.250 5.300 25,979 -0.03(-0.60%)
Sep 14, 2022 5.365 5.460 5.254 5.332 29,354 -0.15(-2.70%)
Sep 13, 2022 5.700 5.700 5.480 5.480 81,878 -0.30(-5.19%)
Sep 12, 2022 5.940 5.940 5.556 5.780 98,092 +0.26(+4.71%)
Sep 09, 2022 5.500 5.524 5.130 5.520 90,077 +0.24(+4.55%)
Sep 08, 2022 5.115 5.280 5.070 5.280 61,235 +0.15(+2.92%)
Sep 07, 2022 5.007 5.150 4.960 5.130 38,969 +0.06(+1.16%)
Sep 06, 2022 4.840 5.270 4.840 5.071 46,777 +0.04(+0.90%)
Sep 02, 2022 5.110 5.186 4.865 5.026 81,367 +0.15(+2.99%)
Sep 01, 2022 4.910 5.200 4.860 4.880 133,227 -0.33(-6.24%)
Aug 31, 2022 5.200 5.290 5.170 5.205 53,859 -0.03(-0.48%)
Aug 30, 2022 5.425 5.456 5.170 5.230 151,750 -0.26(-4.81%)
Aug 29, 2022 5.505 5.566 5.280 5.494 88,454 -0.06(-1.01%)
Aug 26, 2022 5.740 5.758 5.530 5.550 72,602 -0.16(-2.80%)
Aug 25, 2022 5.800 5.800 5.620 5.710 130,318 -0.03(-0.45%)
Aug 24, 2022 5.582 5.758 5.560 5.736 43,852 +0.05(+0.81%)
Aug 23, 2022 5.300 5.712 5.290 5.690 140,870 +0.47(+9.08%)
Aug 22, 2022 5.220 5.250 5.168 5.216 25,914 -0.06(-1.20%)
Aug 19, 2022 5.420 5.440 5.250 5.280 72,555 -0.20(-3.65%)
Aug 18, 2022 5.560 5.560 5.480 5.480 56,343 -0.02(-0.36%)
Aug 17, 2022 5.660 5.672 5.343 5.500 115,235 -0.31(-5.34%)
Aug 16, 2022 5.400 5.810 5.400 5.810 55,546 +0.17(+3.01%)
Aug 15, 2022 5.740 5.820 5.578 5.640 59,934 -0.10(-1.74%)
Aug 12, 2022 5.700 5.750 5.570 5.740 60,531 +0.15(+2.59%)
Aug 11, 2022 5.650 5.870 5.430 5.595 62,275 +0.08(+1.54%)
Aug 10, 2022 5.680 5.700 5.400 5.510 103,378 +0.22(+4.08%)
Aug 09, 2022 5.120 5.410 5.120 5.294 38,390 -0.12(-2.14%)
Aug 08, 2022 5.220 5.440 5.220 5.410 81,715 +0.11(+2.08%)
Aug 05, 2022 5.320 5.320 5.200 5.300 86,382 -0.02(-0.38%)
Aug 04, 2022 5.190 5.360 5.190 5.320 61,125 +0.15(+2.89%)
Aug 03, 2022 5.640 5.640 5.120 5.170 83,918 +0.00(+0.01%)
Aug 02, 2022 5.500 5.590 5.150 5.170 162,214 -0.45(-7.93%)
Aug 01, 2022 5.640 5.750 5.550 5.615 31,910 -0.02(-0.44%)
Jul 29, 2022 5.470 5.747 5.470 5.640 65,450 +0.17(+3.11%)
Jul 28, 2022 5.650 5.650 5.240 5.470 140,033 -0.17(-3.01%)
Jul 27, 2022 5.580 5.650 5.500 5.640 28,501 +0.15(+2.73%)
Jul 26, 2022 5.670 5.680 5.480 5.490 67,942 -0.13(-2.31%)
Jul 25, 2022 5.680 5.844 5.600 5.620 78,936 -0.07(-1.23%)
Jul 22, 2022 5.750 5.890 5.690 5.690 68,829 -0.06(-1.04%)
Jul 21, 2022 5.815 5.870 5.733 5.750 67,911 -0.20(-3.36%)
Jul 20, 2022 6.400 6.400 5.825 5.950 79,529 -0.03(-0.50%)
Jul 19, 2022 5.906 6.010 5.720 5.980 90,604 +0.10(+1.77%)
Jul 18, 2022 5.610 6.040 5.610 5.876 89,031 +0.30(+5.30%)
Jul 15, 2022 5.250 5.590 5.250 5.580 84,642 +0.15(+2.76%)
Jul 14, 2022 5.550 5.590 5.098 5.430 227,519 -0.19(-3.38%)
Jul 13, 2022 6.080 6.080 5.530 5.620 65,085 -0.11(-1.92%)
Jul 12, 2022 5.750 5.914 5.711 5.730 43,855 -0.13(-2.22%)
Jul 11, 2022 6.200 6.200 5.830 5.860 112,662 -0.24(-3.93%)
Jul 08, 2022 6.250 6.300 5.950 6.100 86,678 -0.15(-2.40%)
Jul 07, 2022 5.820 6.290 5.790 6.250 99,906 +0.45(+7.83%)
Jul 06, 2022 5.753 5.850 5.495 5.796 139,382 -0.00(-0.07%)
Jul 05, 2022 6.230 6.230 5.670 5.800 252,636 -0.59(-9.23%)
Jul 01, 2022 6.160 6.490 6.150 6.390 65,584 +0.07(+1.11%)
Jun 30, 2022 6.415 6.433 6.170 6.320 94,043 -0.11(-1.71%)
Jun 29, 2022 6.801 6.801 6.390 6.430 81,126 -0.34(-5.02%)
Jun 28, 2022 6.845 7.030 6.700 6.770 85,468 -0.07(-1.02%)
Jun 27, 2022 6.707 6.850 6.350 6.840 70,030 +0.26(+3.95%)
Jun 24, 2022 6.840 6.840 6.110 6.580 58,918 +0.21(+3.31%)
Jun 23, 2022 7.320 7.320 6.280 6.369 138,508 -0.59(-8.49%)
Jun 22, 2022 7.150 7.530 6.930 6.960 105,329 -0.47(-6.33%)
Jun 21, 2022 7.380 7.650 7.290 7.430 77,747 +0.21(+2.91%)
Jun 17, 2022 7.266 7.313 7.060 7.220 133,007 -0.06(-0.88%)
Jun 16, 2022 7.280 7.500 7.200 7.284 73,808 -0.45(-5.77%)
Jun 15, 2022 7.600 7.780 7.560 7.730 19,902 -0.01(-0.13%)
Jun 14, 2022 8.220 8.220 7.470 7.740 59,338 -0.02(-0.26%)
Jun 13, 2022 8.090 8.180 7.750 7.760 98,459 -0.65(-7.73%)
Jun 10, 2022 8.710 8.710 8.270 8.410 104,663 -0.22(-2.55%)
Jun 09, 2022 8.930 8.950 8.600 8.630 77,540 -0.29(-3.25%)
Jun 08, 2022 8.980 9.140 8.840 8.920 98,256 -0.10(-1.11%)
Jun 07, 2022 9.150 9.150 8.765 9.020 18,332 +0.16(+1.81%)
Jun 06, 2022 8.830 8.935 8.770 8.860 44,109 +0.01(+0.11%)
Jun 03, 2022 8.960 9.070 8.838 8.850 15,611 -0.26(-2.81%)
Jun 02, 2022 8.730 9.140 8.730 9.106 144,342 +0.37(+4.19%)
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.