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 (%)
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%)
Sep 01, 2017 7.688 7.896 7.630 7.860 58,130 +0.28(+3.68%)
Aug 31, 2017 7.765 7.765 7.499 7.581 22,817 -0.13(-1.68%)
Aug 30, 2017 7.690 7.730 7.626 7.710 25,904 -0.05(-0.64%)
Aug 29, 2017 7.693 7.770 7.640 7.760 33,083 -0.06(-0.77%)
Aug 28, 2017 7.507 7.903 7.425 7.820 71,261 +0.37(+4.97%)
Aug 25, 2017 7.634 7.634 7.388 7.449 271,999 -0.15(-1.98%)
Aug 24, 2017 7.501 7.646 7.430 7.600 34,434 +0.10(+1.33%)
Aug 23, 2017 7.320 7.547 7.320 7.500 83,323 +0.10(+1.35%)
Aug 22, 2017 7.410 7.458 7.370 7.400 44,157 +0.07(+0.95%)
Aug 21, 2017 7.268 7.401 7.262 7.330 46,744 +0.12(+1.67%)
Aug 18, 2017 7.150 7.210 7.055 7.210 18,588 +0.04(+0.57%)
Aug 17, 2017 7.049 7.286 7.020 7.169 43,232 +0.06(+0.83%)
Aug 16, 2017 7.058 7.180 7.010 7.110 65,254 +0.28(+4.10%)
Aug 15, 2017 6.850 6.850 6.760 6.830 23,197 -0.11(-1.61%)
Aug 14, 2017 7.020 7.020 6.890 6.942 24,073 +0.06(+0.90%)
Aug 11, 2017 6.872 6.980 6.849 6.880 65,761 -0.12(-1.71%)
Aug 10, 2017 7.140 7.150 6.945 7.000 41,007 -0.15(-2.10%)
Aug 09, 2017 7.267 7.340 7.150 7.150 25,656 -0.19(-2.60%)
Aug 08, 2017 7.302 7.453 7.245 7.341 78,319 +0.14(+1.95%)
Aug 07, 2017 7.168 7.260 7.160 7.200 19,416 +0.03(+0.44%)
Aug 04, 2017 6.996 7.216 6.996 7.169 26,338 +0.17(+2.41%)
Aug 03, 2017 7.011 7.080 6.980 7.000 378,557 -0.04(-0.57%)
Aug 02, 2017 7.259 7.318 7.010 7.040 74,051 -0.28(-3.87%)
Aug 01, 2017 7.300 7.360 7.150 7.323 30,958 +0.13(+1.75%)
Jul 31, 2017 7.002 7.310 7.002 7.197 63,726 +0.23(+3.26%)
Jul 28, 2017 6.854 7.040 6.790 6.970 73,692 +0.17(+2.54%)
Jul 27, 2017 7.004 7.004 6.770 6.797 34,698 -0.09(-1.35%)
Jul 26, 2017 6.720 6.920 6.720 6.890 31,823 +0.17(+2.61%)
Jul 25, 2017 6.685 6.835 6.520 6.715 102,197 +0.31(+4.92%)
Jul 24, 2017 6.367 6.400 6.315 6.400 16,405 +0.14(+2.19%)
Jul 21, 2017 6.199 6.263 6.100 6.263 30,436 +0.09(+1.42%)
Jul 20, 2017 6.440 6.467 6.159 6.176 30,332 -0.27(-4.26%)
Jul 19, 2017 6.469 6.538 6.410 6.450 12,100 -0.01(-0.15%)
Jul 18, 2017 6.516 6.585 6.360 6.460 33,743 -0.08(-1.22%)
Jul 17, 2017 6.364 6.640 6.327 6.540 70,758 +0.30(+4.75%)
Jul 14, 2017 6.333 6.350 6.180 6.243 30,310 -0.02(-0.24%)
Jul 13, 2017 6.125 6.350 6.110 6.259 171,983 +0.12(+1.99%)
Jul 12, 2017 6.000 6.203 6.000 6.136 44,549 +0.15(+2.44%)
Jul 11, 2017 5.750 5.990 5.630 5.990 59,394 +0.31(+5.48%)
Jul 10, 2017 5.415 5.703 5.415 5.679 31,636 +0.19(+3.44%)
Jul 07, 2017 5.450 5.550 5.450 5.490 20,128 +0.01(+0.18%)
Jul 06, 2017 5.577 5.650 5.440 5.480 11,497 -0.07(-1.31%)
Jul 05, 2017 5.641 5.680 5.460 5.553 10,985 -0.13(-2.32%)
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.