Lundin Mining Corporation (LUNMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 11.00 | 11.08 | 10.75 | 11.00 | 11.00 | 62,045 |
| May 01, 2024 | 11.15 | 11.38 | 11.10 | 11.15 | 11.15 | 334,500 |
| Apr 30, 2024 | 11.11 | 11.82 | 11.11 | 11.41 | 11.41 | 23,400 |
| Apr 29, 2024 | 11.89 | 12.06 | 11.71 | 12.00 | 12.00 | 29,300 |
| Apr 26, 2024 | 11.55 | 11.91 | 11.51 | 11.89 | 11.89 | 224,700 |
| 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 09, 2024 | 11.95 | 12.17 | 11.52 | 12.13 | 12.13 | 393,400 |
| Apr 08, 2024 | 11.50 | 11.90 | 11.50 | 11.83 | 11.83 | 362,600 |
| Apr 05, 2024 | 11.15 | 11.71 | 11.14 | 11.71 | 11.71 | 420,000 |
| Apr 04, 2024 | 10.82 | 11.46 | 10.82 | 11.34 | 11.34 | 384,900 |
| Apr 03, 2024 | 10.75 | 11.01 | 10.69 | 10.77 | 10.77 | 48,700 |
| Apr 02, 2024 | 10.45 | 10.75 | 10.45 | 10.74 | 10.74 | 135,900 |
| Apr 01, 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 | 10.07 | 10.20 | 9.75 | 9.77 | 9.77 | 698,600 |
| Mar 21, 2024 | 0.067 Dividend | |||||
| 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 08, 2024 | 8.44 | 8.65 | 8.44 | 8.57 | 8.51 | 17,400 |
| Mar 07, 2024 | 8.52 | 8.70 | 8.51 | 8.56 | 8.50 | 27,100 |
| Mar 06, 2024 | 8.07 | 8.46 | 8.07 | 8.43 | 8.37 | 36,400 |
| Mar 05, 2024 | 8.02 | 8.13 | 7.90 | 7.94 | 7.89 | 23,300 |
| Mar 04, 2024 | 7.51 | 8.04 | 7.51 | 7.99 | 7.94 | 123,400 |
| Mar 01, 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 09, 2024 | 7.72 | 8.22 | 7.72 | 8.18 | 8.13 | 442,100 |
| Feb 08, 2024 | 8.14 | 8.24 | 8.14 | 8.22 | 8.17 | 92,300 |
| Feb 07, 2024 | 8.30 | 8.30 | 8.14 | 8.17 | 8.12 | 69,400 |
| Feb 06, 2024 | 8.26 | 8.35 | 8.25 | 8.30 | 8.25 | 56,500 |
| Feb 05, 2024 | 8.15 | 8.18 | 7.98 | 8.18 | 8.13 | 146,400 |
| Feb 02, 2024 | 8.18 | 8.25 | 8.14 | 8.25 | 8.20 | 105,200 |
| Feb 01, 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 09, 2024 | 8.10 | 8.10 | 7.80 | 7.87 | 7.82 | 152,800 |
| Jan 08, 2024 | 8.06 | 8.26 | 8.06 | 8.17 | 8.12 | 305,500 |
| Jan 05, 2024 | 7.98 | 8.30 | 7.98 | 8.20 | 8.15 | 78,800 |
| Jan 04, 2024 | 8.00 | 8.15 | 7.95 | 8.12 | 8.07 | 22,500 |
| Jan 03, 2024 | 7.88 | 8.07 | 7.82 | 8.04 | 7.99 | 215,200 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.