Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lundin Mining Corporation (OP: LUNMF )

9.730 -0.510 (-4.98%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 26, 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 26, 2024 10.22 10.22 9.670 9.730 594,555 -0.51(-4.98%)
Nov 25, 2024 10.14 10.25 9.920 10.24 1,500,541 +0.12(+1.19%)
Nov 22, 2024 10.10 10.12 9.600 10.12 108,527 +0.02(+0.20%)
Nov 21, 2024 9.550 10.14 9.550 10.10 493,933 -0.04(-0.39%)
Nov 20, 2024 10.01 10.29 10.01 10.14 533,213 -0.06(-0.59%)
Nov 19, 2024 9.950 10.20 9.900 10.20 51,546 +0.21(+2.10%)
Nov 18, 2024 9.400 9.990 9.400 9.990 204,806 +0.40(+4.23%)
Nov 15, 2024 9.030 9.750 9.030 9.585 107,342 +0.01(+0.05%)
Nov 14, 2024 9.310 9.650 9.240 9.580 26,974 +0.28(+3.01%)
Nov 13, 2024 9.568 9.568 9.271 9.300 23,133 -0.33(-3.43%)
Nov 12, 2024 9.600 9.673 9.500 9.630 18,656 -0.21(-2.13%)
Nov 11, 2024 9.920 9.990 9.320 9.840 18,483 -0.08(-0.81%)
Nov 08, 2024 9.840 10.05 9.760 9.920 22,864 -0.53(-5.07%)
Nov 07, 2024 9.520 10.45 9.473 10.45 42,254 +0.77(+7.95%)
Nov 06, 2024 9.240 9.859 9.110 9.680 579,881 -0.25(-2.52%)
Nov 05, 2024 9.900 9.960 9.841 9.930 13,766 +0.10(+1.06%)
Nov 04, 2024 9.870 10.04 9.800 9.826 21,368 +0.04(+0.37%)
Nov 01, 2024 9.781 9.923 9.770 9.790 30,000 +0.05(+0.51%)
Oct 31, 2024 10.05 10.05 9.670 9.740 25,893 -0.67(-6.44%)
Oct 30, 2024 10.54 10.62 10.30 10.41 18,798 -0.23(-2.16%)
Oct 29, 2024 10.10 10.78 10.10 10.64 21,599 +0.45(+4.42%)
Oct 28, 2024 10.21 10.33 9.810 10.19 116,274 -0.02(-0.20%)
Oct 25, 2024 10.26 10.47 10.20 10.21 18,898 +0.03(+0.29%)
Oct 24, 2024 10.25 10.31 9.990 10.18 45,910 -0.13(-1.26%)
Oct 23, 2024 10.31 10.35 10.14 10.31 14,043 -0.15(-1.47%)
Oct 22, 2024 10.32 10.46 10.27 10.46 59,998 +0.12(+1.17%)
Oct 21, 2024 10.42 10.48 10.22 10.34 38,718 -0.11(-1.02%)
Oct 18, 2024 10.15 10.63 10.15 10.45 31,311 +0.19(+1.85%)
Oct 17, 2024 10.38 10.43 10.24 10.26 24,776 -0.23(-2.19%)
Oct 16, 2024 10.17 10.51 10.17 10.49 46,912 +0.34(+3.32%)
Oct 15, 2024 10.30 10.34 10.11 10.15 20,122 -0.24(-2.28%)
Oct 14, 2024 10.64 10.64 10.35 10.39 9,480 -0.25(-2.35%)
Oct 11, 2024 10.68 10.72 10.58 10.64 8,509 +0.10(+0.95%)
Oct 10, 2024 10.40 10.56 10.40 10.54 23,437 +0.21(+2.03%)
Oct 09, 2024 10.17 10.35 10.05 10.33 13,764 +0.18(+1.77%)
Oct 08, 2024 10.24 10.24 9.920 10.15 54,925 -0.35(-3.33%)
Oct 07, 2024 10.53 10.72 10.25 10.50 91,738 -0.13(-1.22%)
Oct 04, 2024 10.40 10.67 10.40 10.63 19,769 +0.33(+3.20%)
Oct 03, 2024 10.00 10.43 10.00 10.30 10,841 -0.40(-3.77%)
Oct 02, 2024 10.00 10.75 10.00 10.70 124,416 +0.22(+2.13%)
Oct 01, 2024 10.29 10.55 10.28 10.48 23,232 +0.00(+0.00%)
Sep 30, 2024 10.61 10.69 10.36 10.48 335,950 -0.25(-2.32%)
Sep 27, 2024 10.65 10.92 10.65 10.73 17,074 -0.02(-0.20%)
Sep 26, 2024 10.74 10.96 10.09 10.75 33,095 +0.43(+4.17%)
Sep 25, 2024 10.45 10.45 10.11 10.32 27,660 +0.01(+0.10%)
Sep 24, 2024 10.25 10.52 10.19 10.31 42,007 +0.46(+4.67%)
Sep 23, 2024 9.600 9.905 9.600 9.850 38,309 +0.14(+1.44%)
Sep 20, 2024 9.560 9.760 9.513 9.710 48,243 -0.15(-1.52%)
Sep 19, 2024 9.090 9.920 9.090 9.860 45,561 +0.56(+6.02%)
Sep 18, 2024 9.010 9.581 9.010 9.300 42,144 +0.13(+1.42%)
Sep 17, 2024 8.810 9.420 8.810 9.170 15,372 -0.02(-0.22%)
Sep 16, 2024 8.950 9.280 8.950 9.190 19,651 +0.03(+0.33%)
Sep 13, 2024 9.130 9.230 9.120 9.160 46,412 +0.22(+2.52%)
Sep 12, 2024 8.170 8.950 8.170 8.935 17,481 +0.37(+4.26%)
Sep 11, 2024 8.498 8.580 8.330 8.570 29,593 +0.11(+1.30%)
Sep 10, 2024 8.500 8.520 8.240 8.460 39,168 -0.04(-0.47%)
Sep 09, 2024 8.100 8.610 8.100 8.500 32,082 +0.05(+0.59%)
Sep 06, 2024 8.850 8.880 8.280 8.450 296,648 -0.43(-4.84%)
Sep 05, 2024 9.120 9.177 8.820 8.880 36,049 -0.17(-1.88%)
Sep 04, 2024 9.040 9.183 8.970 9.050 113,779 +0.02(+0.24%)
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.