Lundin Mining Corporation (OP: LUNMF )

8.710 USD +0.390 (+4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 8.188 8.960 8.188 8.710 88,978 +0.39(+4.69%)
Oct 14, 2021 8.600 8.600 8.010 8.320 76,910 +0.50(+6.39%)
Oct 13, 2021 7.840 7.860 7.775 7.820 51,388 +0.12(+1.56%)
Oct 12, 2021 7.650 7.707 7.497 7.700 57,968 +0.00(+0.00%)
Oct 11, 2021 8.190 8.190 7.495 7.700 68,695 +0.19(+2.53%)
Oct 08, 2021 7.930 8.070 7.325 7.510 35,375 +0.05(+0.67%)
Oct 07, 2021 7.160 7.500 7.160 7.460 92,270 +0.18(+2.48%)
Oct 06, 2021 7.265 7.326 7.050 7.279 69,610 -0.14(-1.95%)
Oct 05, 2021 7.680 7.680 7.160 7.424 62,010 +0.13(+1.84%)
Oct 04, 2021 7.640 7.640 6.895 7.290 85,321 +0.25(+3.54%)
Oct 01, 2021 6.900 7.250 6.900 7.041 131,808 -0.14(-1.94%)
Sep 30, 2021 7.010 7.210 7.000 7.180 112,106 +0.05(+0.70%)
Sep 29, 2021 7.228 7.228 7.110 7.130 46,712 -0.19(-2.54%)
Sep 28, 2021 7.500 7.500 7.270 7.316 96,127 -0.08(-1.14%)
Sep 27, 2021 7.455 7.455 7.130 7.400 95,039 +0.20(+2.78%)
Sep 24, 2021 7.109 7.216 6.940 7.200 43,658 +0.00(+0.00%)
Sep 23, 2021 7.520 7.520 6.900 7.200 174,710 +0.15(+2.13%)
Sep 22, 2021 6.900 7.120 6.900 7.050 90,705 +0.19(+2.84%)
Sep 21, 2021 6.990 6.990 6.700 6.855 185,101 -0.04(-0.65%)
Sep 20, 2021 6.830 6.900 6.660 6.900 84,030 -0.19(-2.71%)
Sep 17, 2021 7.190 7.610 6.896 7.092 189,789 -0.03(-0.48%)
Sep 16, 2021 7.960 7.960 7.070 7.126 220,383 -0.45(-5.99%)
Sep 15, 2021 8.030 8.030 7.310 7.580 465,824 +0.17(+2.29%)
Sep 14, 2021 7.590 7.625 7.394 7.410 73,762 -0.12(-1.59%)
Sep 13, 2021 7.565 7.778 7.470 7.530 97,171 -0.16(-2.03%)
Sep 10, 2021 7.885 7.998 7.590 7.686 60,211 +0.06(+0.73%)
Sep 09, 2021 8.090 8.090 7.560 7.630 1,089,219 +0.05(+0.66%)
Sep 08, 2021 8.335 8.470 7.560 7.580 57,980 -0.43(-5.42%)
Sep 07, 2021 8.330 8.330 7.970 8.014 37,244 -0.13(-1.60%)
Sep 03, 2021 8.191 8.223 7.780 8.144 28,537 +0.05(+0.62%)
Sep 02, 2021 7.540 8.160 7.540 8.094 61,197 +0.06(+0.80%)
Sep 01, 2021 8.069 8.102 7.970 8.030 30,171 -0.03(-0.34%)
Aug 31, 2021 7.995 8.174 7.970 8.057 277,326 -0.05(-0.66%)
Aug 30, 2021 8.480 8.480 8.111 8.111 21,850 -0.09(-1.07%)
Aug 27, 2021 8.000 8.300 7.970 8.198 31,304 +0.22(+2.78%)
Aug 26, 2021 7.735 8.080 7.735 7.976 25,578 -0.15(-1.89%)
Aug 25, 2021 8.153 8.280 7.720 8.130 17,983 -0.13(-1.62%)
Aug 24, 2021 7.900 7.900 7.900 8.264 30,038 +0.37(+4.74%)
Aug 23, 2021 7.500 7.976 7.500 7.890 32,462 +0.35(+4.70%)
Aug 20, 2021 7.540 7.604 7.195 7.536 139,780 -0.01(-0.11%)
Aug 19, 2021 7.950 8.250 7.510 7.544 174,813 -0.74(-8.89%)
Aug 18, 2021 8.100 8.438 8.100 8.280 47,539 -0.25(-2.93%)
Aug 17, 2021 8.617 8.620 8.430 8.530 76,055 -0.16(-1.84%)
Aug 16, 2021 9.120 9.120 8.630 8.690 50,059 -0.29(-3.23%)
Aug 13, 2021 9.515 9.515 8.910 8.980 70,181 +0.03(+0.34%)
Aug 12, 2021 8.620 8.967 8.620 8.950 18,357 -0.08(-0.89%)
Aug 11, 2021 9.068 9.118 8.894 9.030 17,831 -0.02(-0.22%)
Aug 10, 2021 8.836 9.140 8.836 9.050 27,789 +0.15(+1.69%)
Aug 09, 2021 9.200 9.360 8.815 8.900 23,846 -0.07(-0.78%)
Aug 06, 2021 8.950 9.060 8.906 8.970 47,632 +0.05(+0.56%)
Aug 05, 2021 8.450 9.022 8.450 8.920 30,712 +0.08(+0.95%)
Aug 04, 2021 8.450 8.924 8.450 8.836 56,240 -0.02(-0.27%)
Aug 03, 2021 8.500 9.000 8.500 8.860 53,014 -0.23(-2.53%)
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.