UK markets closed

Lundin Mining Corporation (LUNMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.07+0.07 (+0.64%)
At close: 03:44PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.9511.3010.9511.0711.0752,931
02 May 202411.0011.0810.7511.0011.0062,100
01 May 202411.1511.3811.1011.1511.15334,500
30 Apr 202411.1111.8211.1111.4111.4123,400
29 Apr 202411.8912.0611.7112.0012.0029,300
26 Apr 202411.5511.9111.5111.8911.89224,700
25 Apr 202411.2511.5211.2511.4311.43466,100
24 Apr 202411.1211.3411.1211.1811.18149,600
23 Apr 202411.2211.3211.0311.1211.1271,900
22 Apr 202411.2911.6111.1411.5311.53213,100
19 Apr 202411.7511.7511.4811.5111.5155,000
18 Apr 202411.5211.7311.3811.6511.65297,500
17 Apr 202411.0411.6211.0411.3511.35331,200
16 Apr 202411.0011.1010.8211.0411.04294,600
15 Apr 202411.0011.5411.0011.1811.18203,000
12 Apr 202411.7011.7311.2811.3411.34193,300
11 Apr 202411.7011.7011.2111.3511.35134,000
10 Apr 202412.1012.1011.5211.5911.59148,100
09 Apr 202411.9512.1711.5212.1312.13393,400
08 Apr 202411.5011.9011.5011.8311.83362,600
05 Apr 202411.1511.7111.1411.7111.71420,000
04 Apr 202410.8211.4610.8211.3411.34384,900
03 Apr 202410.7511.0110.6910.7710.7748,700
02 Apr 202410.4510.7510.4510.7410.74135,900
01 Apr 202410.3510.4110.1010.4110.4183,300
28 Mar 20249.9010.309.9010.2410.2465,300
27 Mar 20249.6510.009.659.889.8819,400
26 Mar 20249.869.899.679.679.6729,300
25 Mar 20249.399.839.399.709.7050,000
22 Mar 20249.419.809.419.789.7822,000
21 Mar 202410.0710.209.759.779.77698,600
21 Mar 20240.067 Dividend
20 Mar 20249.6510.159.6510.1310.0640,300
19 Mar 20249.659.789.579.669.6022,000
18 Mar 202410.0410.079.799.799.7371,800
15 Mar 20249.5210.139.5210.009.931,209,900
14 Mar 20249.459.639.349.579.51474,800
13 Mar 20248.609.588.609.459.39162,600
12 Mar 20248.188.668.188.638.5725,500
11 Mar 20248.608.638.468.638.5722,600
08 Mar 20248.448.658.448.578.5117,400
07 Mar 20248.528.708.518.568.5027,100
06 Mar 20248.078.468.078.438.3736,400
05 Mar 20248.028.137.907.947.8923,300
04 Mar 20247.518.047.517.997.94123,400
01 Mar 20247.888.087.867.987.93180,800
29 Feb 20247.888.147.887.907.85991,300
28 Feb 20247.857.937.797.797.74208,200
27 Feb 20247.908.077.908.068.0125,400
26 Feb 20247.577.987.567.937.8861,700
23 Feb 20247.988.087.988.088.03147,300
22 Feb 20248.228.277.947.957.90395,800
21 Feb 20248.158.388.138.198.14124,000
20 Feb 20248.268.618.268.398.3347,100
16 Feb 20247.988.727.988.698.63170,200
15 Feb 20248.198.278.148.268.21248,000
14 Feb 20248.078.178.078.148.0962,500
13 Feb 20248.148.157.998.047.99251,000
12 Feb 20248.208.358.188.288.2326,900
09 Feb 20247.728.227.728.188.13442,100
08 Feb 20248.148.248.148.228.1792,300
07 Feb 20248.308.308.148.178.1269,400
06 Feb 20248.268.358.258.308.2556,500
05 Feb 20248.158.187.988.188.13146,400
02 Feb 20248.188.258.148.258.20105,200
01 Feb 20248.188.318.188.288.23337,100
31 Jan 20248.288.458.198.208.1522,200
30 Jan 20248.208.368.208.348.28355,100
29 Jan 20248.208.338.208.338.27145,500
26 Jan 20248.138.268.138.198.1483,200
25 Jan 20248.148.288.078.178.12133,000
24 Jan 20248.108.327.908.158.10599,100
23 Jan 20247.657.897.657.847.79114,300
22 Jan 20247.377.477.377.437.3880,900
19 Jan 20247.367.577.367.577.52336,400
18 Jan 20247.457.457.317.357.30445,600
17 Jan 20247.587.587.437.467.41122,300
16 Jan 20247.697.867.667.667.6129,200
12 Jan 20247.858.057.847.917.8659,800
11 Jan 20247.857.897.787.857.80113,600
10 Jan 20247.908.037.877.957.9013,400
09 Jan 20248.108.107.807.877.82152,800
08 Jan 20248.068.268.068.178.12305,500
05 Jan 20247.988.307.988.208.1578,800
04 Jan 20248.008.157.958.128.0722,500
03 Jan 20247.888.077.828.047.99215,200
02 Jan 20248.208.248.008.047.99117,000
29 Dec 20238.208.208.098.208.15231,000
28 Dec 20238.298.418.208.228.1757,900
27 Dec 20237.948.397.948.338.2735,500
26 Dec 20238.288.508.048.398.3347,600
22 Dec 20238.218.308.198.248.19136,600
21 Dec 20238.008.238.008.228.1722,400
20 Dec 20238.238.278.028.027.9793,500
19 Dec 20238.078.217.928.218.1669,300
18 Dec 20238.078.087.907.917.86106,000
15 Dec 20237.888.117.888.007.95145,800
14 Dec 20237.518.077.518.078.02187,900
13 Dec 20237.157.567.147.557.50143,000
12 Dec 20237.277.277.167.227.17211,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...