Other OTC - Delayed Quote USD

Lundin Mining Corporation (LUNMF)

11.89 +0.46 (+4.02%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.55 11.91 11.51 11.89 11.89 50,500
Apr 25, 2024 11.25 11.52 11.25 11.43 11.43 466,100
Apr 24, 2024 11.12 11.34 11.12 11.18 11.18 149,600
Apr 23, 2024 11.22 11.32 11.03 11.12 11.12 71,900
Apr 22, 2024 11.29 11.61 11.14 11.53 11.53 213,100
Apr 19, 2024 11.75 11.75 11.48 11.51 11.51 55,000
Apr 18, 2024 11.52 11.73 11.38 11.65 11.65 297,500
Apr 17, 2024 11.04 11.62 11.04 11.35 11.35 331,200
Apr 16, 2024 11.00 11.10 10.82 11.04 11.04 294,600
Apr 15, 2024 11.00 11.54 11.00 11.18 11.18 203,000
Apr 12, 2024 11.70 11.73 11.28 11.34 11.34 193,300
Apr 11, 2024 11.70 11.70 11.21 11.35 11.35 134,000
Apr 10, 2024 12.10 12.10 11.52 11.59 11.59 148,100
Apr 9, 2024 11.95 12.17 11.52 12.13 12.13 393,400
Apr 8, 2024 11.50 11.90 11.50 11.83 11.83 362,600
Apr 5, 2024 11.15 11.71 11.14 11.71 11.71 420,000
Apr 4, 2024 10.82 11.46 10.82 11.34 11.34 384,900
Apr 3, 2024 10.75 11.01 10.69 10.77 10.77 48,700
Apr 2, 2024 10.45 10.75 10.45 10.74 10.74 135,900
Apr 1, 2024 10.35 10.41 10.10 10.41 10.41 83,300
Mar 28, 2024 9.90 10.30 9.90 10.24 10.24 65,300
Mar 27, 2024 9.65 10.00 9.65 9.88 9.88 19,400
Mar 26, 2024 9.86 9.89 9.67 9.67 9.67 29,300
Mar 25, 2024 9.39 9.83 9.39 9.70 9.70 50,000
Mar 22, 2024 9.41 9.80 9.41 9.78 9.78 22,000
Mar 21, 2024 0.07 Dividend
Mar 21, 2024 10.07 10.20 9.75 9.77 9.77 698,600
Mar 20, 2024 9.65 10.15 9.65 10.13 10.06 40,300
Mar 19, 2024 9.65 9.78 9.57 9.66 9.60 22,000
Mar 18, 2024 10.04 10.07 9.79 9.79 9.73 71,800
Mar 15, 2024 9.52 10.13 9.52 10.00 9.93 1,209,900
Mar 14, 2024 9.45 9.63 9.34 9.57 9.51 474,800
Mar 13, 2024 8.60 9.58 8.60 9.45 9.39 162,600
Mar 12, 2024 8.18 8.66 8.18 8.63 8.57 25,500
Mar 11, 2024 8.60 8.63 8.46 8.63 8.57 22,600
Mar 8, 2024 8.44 8.65 8.44 8.57 8.51 17,400
Mar 7, 2024 8.52 8.70 8.51 8.56 8.50 27,100
Mar 6, 2024 8.07 8.46 8.07 8.43 8.37 36,400
Mar 5, 2024 8.02 8.13 7.90 7.94 7.89 23,300
Mar 4, 2024 7.51 8.04 7.51 7.99 7.94 123,400
Mar 1, 2024 7.88 8.08 7.86 7.98 7.93 180,800
Feb 29, 2024 7.88 8.14 7.88 7.90 7.85 991,300
Feb 28, 2024 7.85 7.93 7.79 7.79 7.74 208,200
Feb 27, 2024 7.90 8.07 7.90 8.06 8.01 25,400
Feb 26, 2024 7.57 7.98 7.56 7.93 7.88 61,700
Feb 23, 2024 7.98 8.08 7.98 8.08 8.03 147,300
Feb 22, 2024 8.22 8.27 7.94 7.95 7.90 395,800
Feb 21, 2024 8.15 8.38 8.13 8.19 8.14 124,000
Feb 20, 2024 8.26 8.61 8.26 8.39 8.33 47,100
Feb 16, 2024 7.98 8.72 7.98 8.69 8.63 170,200
Feb 15, 2024 8.19 8.27 8.14 8.26 8.21 248,000
Feb 14, 2024 8.07 8.17 8.07 8.14 8.09 62,500
Feb 13, 2024 8.14 8.15 7.99 8.04 7.99 251,000
Feb 12, 2024 8.20 8.35 8.18 8.28 8.23 26,900
Feb 9, 2024 7.72 8.22 7.72 8.18 8.13 442,100
Feb 8, 2024 8.14 8.24 8.14 8.22 8.17 92,300
Feb 7, 2024 8.30 8.30 8.14 8.17 8.12 69,400
Feb 6, 2024 8.26 8.35 8.25 8.30 8.25 56,500
Feb 5, 2024 8.15 8.18 7.98 8.18 8.13 146,400
Feb 2, 2024 8.18 8.25 8.14 8.25 8.20 105,200
Feb 1, 2024 8.18 8.31 8.18 8.28 8.23 337,100
Jan 31, 2024 8.28 8.45 8.19 8.20 8.15 22,200
Jan 30, 2024 8.20 8.36 8.20 8.34 8.28 355,100
Jan 29, 2024 8.20 8.33 8.20 8.33 8.27 145,500
Jan 26, 2024 8.13 8.26 8.13 8.19 8.14 83,200
Jan 25, 2024 8.14 8.28 8.07 8.17 8.12 133,000
Jan 24, 2024 8.10 8.32 7.90 8.15 8.10 599,100
Jan 23, 2024 7.65 7.89 7.65 7.84 7.79 114,300
Jan 22, 2024 7.37 7.47 7.37 7.43 7.38 80,900
Jan 19, 2024 7.36 7.57 7.36 7.57 7.52 336,400
Jan 18, 2024 7.45 7.45 7.31 7.35 7.30 445,600
Jan 17, 2024 7.58 7.58 7.43 7.46 7.41 122,300
Jan 16, 2024 7.69 7.86 7.66 7.66 7.61 29,200
Jan 12, 2024 7.85 8.05 7.84 7.91 7.86 59,800
Jan 11, 2024 7.85 7.89 7.78 7.85 7.80 113,600
Jan 10, 2024 7.90 8.03 7.87 7.95 7.90 13,400
Jan 9, 2024 8.10 8.10 7.80 7.87 7.82 152,800
Jan 8, 2024 8.06 8.26 8.06 8.17 8.12 305,500
Jan 5, 2024 7.98 8.30 7.98 8.20 8.15 78,800
Jan 4, 2024 8.00 8.15 7.95 8.12 8.07 22,500
Jan 3, 2024 7.88 8.07 7.82 8.04 7.99 215,200
Jan 2, 2024 8.20 8.24 8.00 8.04 7.99 117,000
Dec 29, 2023 8.20 8.20 8.09 8.20 8.15 231,000
Dec 28, 2023 8.29 8.41 8.20 8.22 8.17 57,900
Dec 27, 2023 7.94 8.39 7.94 8.33 8.27 35,500
Dec 26, 2023 8.28 8.50 8.04 8.39 8.33 47,600
Dec 22, 2023 8.21 8.30 8.19 8.24 8.19 136,600
Dec 21, 2023 8.00 8.23 8.00 8.22 8.17 22,400
Dec 20, 2023 8.23 8.27 8.02 8.02 7.97 93,500
Dec 19, 2023 8.07 8.21 7.92 8.21 8.16 69,300
Dec 18, 2023 8.07 8.08 7.90 7.91 7.86 106,000
Dec 15, 2023 7.88 8.11 7.88 8.00 7.95 145,800
Dec 14, 2023 7.51 8.07 7.51 8.07 8.02 187,900
Dec 13, 2023 7.15 7.56 7.14 7.55 7.50 143,000
Dec 12, 2023 7.27 7.27 7.16 7.22 7.17 211,300
Dec 11, 2023 7.35 7.36 7.01 7.30 7.25 241,200
Dec 8, 2023 7.14 7.31 7.14 7.27 7.22 57,000
Dec 7, 2023 7.03 7.08 6.99 7.08 7.03 30,500
Dec 6, 2023 7.02 7.09 6.89 6.90 6.85 63,100
Dec 5, 2023 6.98 7.01 6.89 6.89 6.84 89,800
Dec 4, 2023 7.02 7.30 6.95 7.04 6.99 53,700
Dec 1, 2023 6.77 7.28 6.77 7.28 7.23 198,100
Nov 30, 2023 0.07 Dividend
Nov 30, 2023 6.84 6.95 6.81 6.94 6.89 62,800
Nov 29, 2023 6.80 6.84 6.74 6.82 6.71 170,100
Nov 28, 2023 6.51 6.79 6.51 6.79 6.68 25,500
Nov 27, 2023 6.80 6.83 6.52 6.52 6.41 80,700
Nov 24, 2023 6.83 6.86 6.80 6.86 6.75 71,200
Nov 22, 2023 6.50 7.27 6.50 6.87 6.76 70,000
Nov 21, 2023 6.89 7.02 6.89 6.92 6.81 71,000
Nov 20, 2023 6.84 7.05 6.61 6.88 6.77 498,200
Nov 17, 2023 6.56 6.61 6.55 6.58 6.47 80,300
Nov 16, 2023 6.45 6.62 6.45 6.50 6.39 56,800
Nov 15, 2023 6.50 6.68 6.50 6.65 6.54 885,200
Nov 14, 2023 6.21 6.58 6.10 6.57 6.46 203,700
Nov 13, 2023 6.06 6.17 6.06 6.15 6.05 41,000
Nov 10, 2023 5.93 6.06 5.91 6.06 5.96 120,900
Nov 9, 2023 5.93 6.11 5.93 5.94 5.84 46,000
Nov 8, 2023 6.05 6.13 5.94 5.94 5.84 61,500
Nov 7, 2023 6.41 6.41 6.20 6.20 6.10 84,700
Nov 6, 2023 6.54 6.57 6.47 6.49 6.38 44,600
Nov 3, 2023 6.36 6.72 6.36 6.48 6.37 574,900
Nov 2, 2023 6.71 6.79 6.55 6.60 6.49 858,000
Nov 1, 2023 6.00 6.27 6.00 6.27 6.17 41,900
Oct 31, 2023 6.30 6.30 6.21 6.26 6.16 425,800
Oct 30, 2023 6.17 6.34 6.10 6.30 6.20 415,600
Oct 27, 2023 6.30 6.39 6.30 6.32 6.22 28,900
Oct 26, 2023 6.30 6.37 6.15 6.25 6.15 50,400
Oct 25, 2023 6.36 6.44 6.25 6.25 6.15 63,100
Oct 24, 2023 6.25 6.48 6.25 6.46 6.36 57,500
Oct 23, 2023 6.30 6.38 6.21 6.33 6.23 46,200
Oct 20, 2023 6.50 6.55 6.27 6.33 6.23 45,000
Oct 19, 2023 6.59 6.63 6.50 6.52 6.41 220,700
Oct 18, 2023 6.79 6.79 6.60 6.61 6.50 297,800
Oct 17, 2023 6.79 6.92 6.79 6.82 6.71 393,500
Oct 16, 2023 6.80 6.95 6.80 6.84 6.73 115,700
Oct 13, 2023 6.62 6.97 6.62 6.80 6.69 9,600
Oct 12, 2023 7.00 7.05 6.85 6.89 6.78 19,700
Oct 11, 2023 7.33 7.34 7.13 7.17 7.05 89,300
Oct 10, 2023 7.08 7.34 7.08 7.32 7.20 46,100
Oct 9, 2023 7.04 7.08 6.91 7.08 6.97 11,600
Oct 6, 2023 6.80 7.04 6.74 7.02 6.91 19,400
Oct 5, 2023 6.52 6.76 6.52 6.74 6.63 43,800
Oct 4, 2023 6.73 6.73 6.51 6.52 6.41 38,500
Oct 3, 2023 7.00 7.03 6.68 6.74 6.63 67,100
Oct 2, 2023 7.32 7.39 7.05 7.09 6.97 233,000
Sep 29, 2023 7.46 7.50 7.42 7.49 7.37 314,700
Sep 28, 2023 7.18 7.27 7.17 7.25 7.13 7,800
Sep 27, 2023 7.54 7.54 7.09 7.13 7.01 290,000
Sep 26, 2023 7.25 7.44 7.05 7.06 6.95 457,000
Sep 25, 2023 7.20 7.50 7.15 7.50 7.38 69,000
Sep 22, 2023 7.44 7.49 7.23 7.23 7.11 362,400
Sep 21, 2023 7.38 7.46 7.22 7.30 7.18 341,800
Sep 20, 2023 7.42 7.56 7.35 7.35 7.23 16,500
Sep 19, 2023 7.61 7.63 7.43 7.44 7.32 375,100
Sep 18, 2023 7.76 7.76 7.61 7.61 7.49 34,600
Sep 15, 2023 7.85 7.85 7.80 7.82 7.69 376,800
Sep 14, 2023 7.86 7.86 7.64 7.74 7.61 18,900
Sep 13, 2023 7.62 7.64 7.52 7.52 7.40 365,200
Sep 12, 2023 7.72 7.74 7.63 7.63 7.51 369,800
Sep 11, 2023 7.60 7.87 7.60 7.82 7.69 52,800
Sep 8, 2023 7.40 7.59 7.40 7.59 7.47 19,700
Sep 7, 2023 7.82 7.82 7.54 7.55 7.43 19,800
Sep 6, 2023 7.86 7.89 7.74 7.81 7.68 15,700
Sep 5, 2023 8.00 8.05 7.90 7.90 7.77 31,000
Sep 1, 2023 7.87 7.94 7.81 7.94 7.81 59,200
Aug 31, 2023 0.07 Dividend
Aug 31, 2023 7.70 7.75 7.63 7.74 7.61 602,400
Aug 30, 2023 7.65 7.80 7.64 7.69 7.50 109,100
Aug 29, 2023 7.41 7.60 7.36 7.60 7.41 27,500
Aug 28, 2023 7.37 7.49 7.36 7.41 7.23 12,700
Aug 25, 2023 7.37 7.40 7.28 7.33 7.15 25,200
Aug 24, 2023 7.54 7.55 7.29 7.31 7.13 31,700
Aug 23, 2023 7.78 7.78 7.32 7.57 7.38 55,200
Aug 22, 2023 7.31 7.51 7.31 7.34 7.16 16,700
Aug 21, 2023 7.24 7.37 7.13 7.33 7.15 26,900
Aug 18, 2023 7.01 7.25 7.00 7.24 7.06 28,700
Aug 17, 2023 7.56 7.56 7.32 7.32 7.14 16,600
Aug 16, 2023 7.50 7.53 7.26 7.44 7.26 68,200
Aug 15, 2023 7.77 7.77 7.52 7.53 7.34 25,000
Aug 14, 2023 7.90 8.06 7.85 7.87 7.67 62,500
Aug 11, 2023 8.20 8.22 8.16 8.21 8.01 6,000
Aug 10, 2023 8.43 8.43 8.16 8.19 7.99 23,900
Aug 9, 2023 8.44 8.44 8.33 8.34 8.13 8,700
Aug 8, 2023 8.40 8.55 8.31 8.52 8.31 30,900
Aug 7, 2023 8.22 8.69 8.22 8.56 8.35 14,200
Aug 4, 2023 8.55 8.84 8.55 8.69 8.47 11,000
Aug 3, 2023 8.00 8.80 8.00 8.79 8.57 20,700
Aug 2, 2023 8.70 8.70 8.40 8.45 8.24 44,800
Aug 1, 2023 9.13 9.13 8.65 8.84 8.62 15,500
Jul 31, 2023 8.95 9.07 8.89 8.95 8.73 47,300
Jul 28, 2023 8.73 8.89 8.73 8.87 8.65 10,900
Jul 27, 2023 8.72 8.88 8.67 8.76 8.54 13,800
Jul 26, 2023 8.97 8.97 8.65 8.73 8.51 19,400
Jul 25, 2023 8.57 9.00 8.57 8.92 8.70 45,300
Jul 24, 2023 8.44 8.53 8.44 8.51 8.30 210,400
Jul 21, 2023 8.51 8.53 8.42 8.50 8.29 33,000
Jul 20, 2023 8.79 8.79 8.57 8.57 8.36 67,600
Jul 19, 2023 8.47 9.00 8.47 8.76 8.54 46,500
Jul 18, 2023 8.26 8.58 8.26 8.54 8.33 18,600
Jul 17, 2023 8.28 8.48 8.23 8.46 8.25 40,800
Jul 14, 2023 8.59 8.64 8.47 8.48 8.27 28,200
Jul 13, 2023 8.83 9.01 8.73 8.73 8.51 87,200
Jul 12, 2023 8.42 8.82 8.42 8.73 8.51 193,700
Jul 11, 2023 8.25 8.31 8.23 8.31 8.10 24,000
Jul 10, 2023 7.72 8.26 7.72 8.24 8.04 23,100
Jul 7, 2023 7.82 8.12 7.81 8.07 7.87 53,700
Jul 6, 2023 8.05 8.05 7.70 7.74 7.55 21,100
Jul 5, 2023 7.50 7.92 7.50 7.92 7.72 25,600
Jul 3, 2023 7.85 7.85 7.73 7.85 7.66 10,700
Jun 30, 2023 7.83 7.85 7.81 7.83 7.64 10,300
Jun 29, 2023 7.73 7.75 7.70 7.70 7.51 25,200
Jun 28, 2023 7.79 7.82 7.71 7.72 7.53 12,200
Jun 27, 2023 8.00 8.00 7.80 7.86 7.67 31,100
Jun 26, 2023 7.81 7.96 7.81 7.95 7.75 86,200
Jun 23, 2023 8.10 8.10 7.68 7.81 7.62 57,700
Jun 22, 2023 7.90 8.14 7.90 8.11 7.91 2,100,400
Jun 21, 2023 7.90 8.20 7.90 8.18 7.98 14,100
Jun 20, 2023 8.50 8.50 7.97 8.10 7.90 23,800
Jun 16, 2023 8.28 8.37 8.22 8.25 8.05 23,300
Jun 15, 2023 8.49 8.49 8.05 8.27 8.06 57,900
Jun 14, 2023 7.91 8.19 7.90 8.04 7.84 59,400
Jun 13, 2023 7.58 7.64 7.56 7.64 7.45 24,400
Jun 12, 2023 7.51 7.51 7.39 7.42 7.24 32,900
Jun 9, 2023 7.25 7.57 7.25 7.54 7.35 28,800
Jun 8, 2023 7.40 7.57 7.39 7.57 7.38 12,000
Jun 7, 2023 7.49 7.50 7.37 7.37 7.19 15,500
Jun 6, 2023 7.42 7.46 7.40 7.44 7.26 26,700
Jun 5, 2023 7.48 7.48 7.27 7.36 7.18 51,700
Jun 2, 2023 7.52 7.67 7.46 7.50 7.31 31,500
Jun 1, 2023 0.07 Dividend
Jun 1, 2023 7.06 7.25 7.06 7.17 6.99 15,600
May 31, 2023 7.24 7.24 6.97 6.97 6.73 291,900
May 30, 2023 7.21 7.45 7.21 7.30 7.05 23,300
May 26, 2023 7.55 7.55 7.39 7.44 7.19 10,600
May 25, 2023 7.43 7.51 7.38 7.39 7.14 15,800
May 24, 2023 7.60 7.60 7.39 7.45 7.20 40,000
May 23, 2023 7.68 7.81 7.68 7.73 7.47 18,300
May 22, 2023 7.84 7.84 7.78 7.78 7.52 14,300
May 19, 2023 7.78 7.94 7.74 7.89 7.62 22,000
May 18, 2023 7.34 7.79 7.34 7.79 7.52 17,300
May 17, 2023 7.78 7.80 7.68 7.79 7.52 46,200
May 16, 2023 7.63 7.72 7.61 7.72 7.46 25,800
May 15, 2023 7.40 7.82 7.40 7.78 7.52 162,100
May 12, 2023 7.57 7.69 7.51 7.69 7.43 10,200
May 11, 2023 7.66 7.90 7.40 7.52 7.26 66,600
May 10, 2023 8.09 8.19 7.90 7.99 7.72 45,700
May 9, 2023 8.30 8.37 7.90 8.30 8.02 25,300
May 8, 2023 8.12 8.36 8.12 8.35 8.07 34,500
May 5, 2023 7.40 8.00 7.40 8.00 7.73 29,500
May 4, 2023 7.75 7.80 7.40 7.69 7.43 20,600
May 3, 2023 7.70 7.72 7.61 7.67 7.41 28,100
May 2, 2023 7.62 7.76 7.60 7.72 7.46 29,800
May 1, 2023 7.29 7.78 7.28 7.76 7.50 41,600
Apr 28, 2023 7.40 7.68 7.40 7.63 7.37 28,400
Apr 27, 2023 7.61 7.71 7.57 7.71 7.45 26,500

Related Tickers

FQVLF First Quantum Minerals Ltd.
13.37
+12.73%
 
ANFGF Antofagasta plc
27.40
0.00%
 
ERO Ero Copper Corp.
20.62
+8.07%
 
NEVDF Nevada Copper Corp.
0.0621
+1.64%
 
CSCCF Capstone Copper Corp.
7.53
+6.71%
 
IE Ivanhoe Electric Inc.
10.68
+11.83%
 
HBM Hudbay Minerals Inc.
8.63
+6.28%
 
TGB Taseko Mines Limited
2.6000
+5.26%
 
SCCO Southern Copper Corporation
116.94
+4.58%
 
ANTO.L Antofagasta plc
2,255.00
+1.26%