Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Lundin Mining Corporation (LUNMF)

8.70
-0.01
(-0.11%)
At close: April 25 at 3:49:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.718.738.648.708.7054,900
Apr 24, 20258.508.758.478.718.71102,000
Apr 23, 20258.138.538.138.478.47619,400
Apr 22, 20257.988.007.897.967.96250,900
Apr 21, 20257.867.867.627.697.69115,400
Apr 17, 20257.777.807.537.627.62240,200
Apr 16, 20257.677.807.637.737.73683,500
Apr 15, 20257.717.857.607.677.67202,900
Apr 14, 20257.607.757.027.727.72191,400
Apr 11, 20257.027.467.017.387.38415,000
Apr 10, 20257.097.446.726.796.79478,100
Apr 9, 20256.357.596.307.357.35333,200
Apr 8, 20256.977.046.376.416.41509,700
Apr 7, 20256.647.076.396.816.81221,200
Apr 4, 20257.557.556.586.686.68747,300
Apr 3, 20257.998.047.537.557.55292,100
Apr 2, 20258.308.358.208.278.2756,200
Apr 1, 20258.118.278.058.278.27240,200
Mar 31, 20258.138.237.978.188.18231,800
Mar 28, 20258.578.618.298.328.32112,200
Mar 27, 20258.328.818.328.658.65218,000
Mar 26, 20259.309.308.748.778.77297,600
Mar 25, 20258.679.308.679.279.27285,900
Mar 24, 20258.899.048.889.009.00932,000
Mar 21, 20258.688.798.688.728.72549,100
Mar 20, 20259.109.128.978.988.98273,300
Mar 19, 20259.379.379.119.269.2629,400
Mar 18, 20259.129.219.109.209.20285,800
Mar 17, 20258.819.098.789.089.08391,600
Mar 14, 20258.618.958.618.938.93110,300
Mar 13, 20258.808.858.568.818.81168,900
Mar 12, 20258.798.798.528.618.61251,900
Mar 11, 20258.458.828.348.728.72182,300
Mar 10, 20258.648.708.208.538.5363,200
Mar 7, 20258.498.868.408.828.82307,900
Mar 6, 20258.468.868.468.708.70727,600
Mar 5, 20258.078.488.078.428.42173,200
Mar 4, 20257.647.957.547.867.86112,800
Mar 3, 20257.758.227.687.757.75263,600
Feb 28, 20258.018.047.827.987.98563,300
Feb 27, 20258.268.267.998.008.00191,300
Feb 26, 20258.398.448.258.258.25298,100
Feb 25, 20258.298.458.028.218.21748,700
Feb 24, 20258.498.588.348.458.4549,400
Feb 21, 20258.888.948.318.328.32428,800
Feb 20, 20259.009.118.099.039.03248,600
Feb 19, 20258.708.748.528.678.67251,000
Feb 18, 20258.818.838.718.768.76321,800
Feb 14, 20258.668.848.658.708.70208,300
Feb 13, 20258.708.718.498.718.7138,300
Feb 12, 20258.558.688.498.578.5771,300
Feb 11, 20258.508.558.278.528.52935,800
Feb 10, 20258.648.648.478.568.56389,700
Feb 7, 20258.658.728.488.568.5666,400
Feb 6, 20258.408.528.268.328.32106,600
Feb 5, 20257.608.277.608.278.27207,900
Feb 4, 20257.518.237.518.188.18758,000
Feb 3, 20257.807.837.517.627.62656,100
Jan 31, 20258.048.127.857.897.89426,200
Jan 30, 20258.888.888.058.058.05346,900
Jan 29, 20257.908.237.908.178.1731,100
Jan 28, 20258.208.207.878.058.05467,000
Jan 27, 20258.508.528.258.358.35294,000
Jan 24, 20258.608.718.558.658.65143,900
Jan 23, 20258.558.598.358.498.4954,600
Jan 22, 20258.508.778.378.418.41643,900
Jan 21, 20258.748.868.728.798.79900,900
Jan 17, 20258.608.698.468.478.47182,200
Jan 16, 20258.698.738.658.658.65213,500
Jan 15, 20258.788.918.528.718.71329,200
Jan 14, 20258.628.628.398.478.4796,200
Jan 13, 20258.608.678.398.438.43159,600
Jan 10, 20258.888.898.598.598.59232,300
Jan 8, 20258.778.838.598.818.81214,800
Jan 7, 20259.049.048.778.778.77196,700
Jan 6, 20258.809.148.758.958.95158,000
Jan 3, 20258.708.808.598.658.65168,800
Jan 2, 20258.778.868.638.718.71220,500
Dec 31, 20248.478.638.448.618.61158,600
Dec 30, 20248.258.618.258.498.49139,800
Dec 27, 20248.708.788.528.688.68173,100
Dec 26, 20248.508.758.508.718.7127,600
Dec 24, 20248.538.768.538.688.6833,700
Dec 23, 20248.458.768.458.718.71426,900
Dec 20, 20248.308.688.298.588.58338,100
Dec 19, 20248.188.558.188.308.30488,800
Dec 18, 20248.448.728.238.258.25102,600
Dec 17, 20248.708.738.498.608.6060,100
Dec 16, 20248.889.068.788.788.7848,700
Dec 13, 20249.029.158.939.019.01402,800
Dec 12, 20249.109.209.049.069.0662,200
Dec 11, 20249.389.449.109.199.19192,100
Dec 10, 20249.259.609.259.399.39104,500
Dec 9, 202410.1710.209.619.719.7164,600
Dec 6, 20249.9410.009.699.729.7284,600
Dec 5, 20249.9110.099.9110.0110.01132,600
Dec 4, 20249.8610.009.869.979.97174,100
Dec 3, 20249.4410.019.449.989.9857,900
Dec 2, 20249.309.879.309.829.82107,400
Nov 29, 20249.849.849.709.739.73114,800
Nov 27, 20249.819.999.749.819.81138,600
Nov 26, 202410.2210.229.679.739.73594,600
Nov 25, 202410.0910.259.9210.2410.241,500,500
Nov 22, 20249.6010.129.6010.1210.12108,500
Nov 21, 20249.5510.159.5510.1010.10497,000
Nov 20, 202410.0110.2910.0110.1410.14533,200
Nov 19, 202410.0010.209.9010.2010.2051,500
Nov 18, 20249.409.999.409.999.99204,800
Nov 15, 20249.039.759.039.599.59107,300
Nov 14, 20249.249.659.249.589.5827,000
Nov 13, 20249.579.579.279.309.3023,100
Nov 12, 20249.579.679.509.639.6318,700
Nov 11, 20249.329.999.329.849.8418,500
Nov 8, 20249.8410.059.769.929.9222,900
Nov 7, 20249.5210.459.5210.4510.4541,500
Nov 6, 20249.249.869.119.689.68579,900
Nov 5, 20249.939.969.849.939.9313,800
Nov 4, 20249.8710.049.809.839.8321,400
Nov 1, 20249.779.929.779.799.7930,000
Oct 31, 202410.0510.059.679.749.7425,900
Oct 30, 202410.5410.6210.3010.4110.4118,800
Oct 29, 202410.1010.7810.1010.6410.6421,600
Oct 28, 202410.2110.339.8110.1910.19116,300
Oct 25, 202410.2610.4710.2010.2110.2118,900
Oct 24, 202410.2810.319.9910.1810.1845,900
Oct 23, 202410.3110.3510.1410.3110.3114,000
Oct 22, 202410.4110.4610.2710.4610.4660,000
Oct 21, 202410.4210.4810.2210.3410.3438,700
Oct 18, 202410.1510.6310.1510.4510.4531,300
Oct 17, 202410.4010.4310.2410.2610.2624,800
Oct 16, 202410.1710.5110.1710.4910.4946,900
Oct 15, 202410.3010.3410.1110.1510.1520,100
Oct 14, 202410.6410.6410.3510.3910.399,500
Oct 11, 202410.5910.7210.5810.6410.648,500
Oct 10, 202410.4010.5610.4010.5410.5423,400
Oct 9, 202410.0510.3510.0510.3310.3313,800
Oct 8, 202410.2410.249.9210.1510.1554,700
Oct 7, 202410.5310.7210.2510.5010.5091,700
Oct 4, 202410.4010.6710.4010.6310.6319,800
Oct 3, 202410.0010.4310.0010.3010.3010,800
Oct 2, 202410.0010.7510.0010.7010.70124,400
Oct 1, 202410.4210.5510.2810.4810.4823,200
Sep 30, 202410.6110.6910.3610.4810.48336,000
Sep 27, 202410.6510.9210.6510.7310.7317,100
Sep 26, 202410.7410.9610.0910.7510.7533,100
Sep 25, 202410.4510.4510.1110.3210.3227,700
Sep 24, 202410.2510.5210.1910.3110.3142,000
Sep 23, 20249.609.909.609.859.8538,300
Sep 20, 20249.569.769.519.719.7148,200
Sep 19, 20249.099.929.099.869.8645,600
Sep 18, 20249.019.589.019.309.3042,100
Sep 17, 20248.819.428.819.179.1715,400
Sep 16, 20248.959.288.959.199.1919,700
Sep 13, 20249.139.239.129.169.1646,400
Sep 12, 20248.178.958.178.948.9417,500
Sep 11, 20248.508.588.338.578.5729,600
Sep 10, 20248.528.528.248.468.4639,200
Sep 9, 20248.108.618.108.508.5032,100
Sep 6, 20248.888.888.288.458.45296,600
Sep 5, 20249.129.188.828.888.8836,000
Sep 4, 20248.979.188.979.059.05113,800
Sep 3, 20249.9710.158.989.039.03181,300
Aug 30, 2024 0.067 Dividend
Aug 30, 202410.2210.3410.1310.3210.32166,300
Aug 29, 202410.2810.3010.1510.2310.1683,900
Aug 28, 202410.4610.6010.1610.2310.1649,400
Aug 27, 202410.4010.6810.4010.6810.61699,600
Aug 26, 202410.5010.6210.3710.5910.52747,300
Aug 23, 20249.9710.379.9710.3610.2936,700
Aug 22, 20249.6010.009.6010.009.9321,100
Aug 21, 20249.8410.119.809.989.9120,500
Aug 20, 20249.719.909.409.769.7046,200
Aug 19, 20249.309.709.309.669.6046,900
Aug 16, 20249.419.419.269.379.3120,000
Aug 15, 20248.969.608.969.589.5225,700
Aug 14, 20249.169.169.009.109.0438,800
Aug 13, 20249.159.209.069.169.1032,800
Aug 12, 20249.149.309.079.189.1224,400
Aug 9, 20249.169.189.079.139.07172,000
Aug 8, 20248.839.098.839.079.01115,100
Aug 7, 20249.269.268.808.808.7466,800
Aug 6, 20249.109.359.089.259.1972,000
Aug 5, 20249.269.389.009.169.1075,100
Aug 2, 20249.519.599.319.449.38501,600
Aug 1, 20249.9310.119.509.609.5466,500
Jul 31, 202410.3210.3310.0310.1010.0364,600
Jul 30, 20249.7610.719.7610.069.99887,600
Jul 29, 20249.9110.309.9110.2910.22168,800
Jul 26, 202410.0010.2410.0010.1810.1130,800
Jul 25, 20249.9010.279.7410.1510.0852,400
Jul 24, 202410.0310.4410.0210.029.9548,100
Jul 23, 202410.1010.249.9410.1810.1147,900
Jul 22, 202410.3610.4510.1010.1510.08159,600
Jul 19, 202410.2510.4810.2410.4510.3839,300
Jul 18, 202410.8510.8610.2110.2710.2082,000
Jul 17, 202411.1111.2210.8910.9610.8976,800
Jul 16, 202411.2011.5511.1211.3211.2541,300
Jul 15, 202411.7711.7811.4511.4811.4036,100
Jul 12, 202411.5311.8711.3911.7011.62199,600
Jul 11, 202411.8011.9011.5211.5411.4686,700
Jul 10, 202411.7111.8811.6911.7611.68123,100
Jul 9, 202411.3011.8111.3011.6211.5425,000
Jul 8, 202411.5011.9511.5011.5811.5035,600
Jul 5, 202411.9011.9611.7211.7211.6455,200
Jul 3, 202410.7511.8410.7511.7111.6322,300
Jul 2, 202411.5411.5410.8610.9510.8856,300
Jul 1, 202411.7911.7911.1911.2711.2015,700
Jun 28, 202411.2411.4711.0311.1111.0434,900
Jun 27, 202411.1411.1510.8910.8910.8217,200
Jun 26, 202410.9511.1310.9111.1011.0341,300
Jun 25, 202410.8610.8610.7210.7510.6814,600
Jun 24, 202410.5011.0910.5011.0911.0219,900
Jun 21, 202410.8310.8310.5410.5510.4840,500
Jun 20, 202410.9010.9710.8410.9410.8726,200
Jun 18, 202410.5510.7110.5510.5510.4815,400
Jun 17, 202410.5710.6510.3910.5710.5033,000
Jun 14, 202410.4110.7210.4110.6210.5516,500
Jun 13, 202410.6710.8010.6510.7910.7225,400
Jun 12, 202411.1111.2910.7510.7510.6841,000
Jun 11, 202410.8410.9510.7710.8510.78211,300
Jun 10, 202410.5311.3010.5311.2311.1686,100
Jun 7, 202411.6511.6510.9711.0210.95144,900
Jun 6, 202411.3411.5710.9511.5711.4926,500
Jun 5, 202410.9811.3510.9811.2711.20201,200
Jun 4, 202411.2511.3510.7910.9610.8994,500
Jun 3, 202411.0511.7211.0511.4111.3431,900
May 31, 2024 0.066 Dividend
May 31, 202411.7011.9511.4411.4911.41917,000
May 30, 202411.5511.9511.5511.6911.5544,900
May 29, 202411.8212.2111.8211.9111.7729,400
May 28, 202412.1112.5512.1112.4712.32100,200
May 24, 202412.5012.5011.8112.0911.9458,300
May 23, 202411.9512.0311.6111.8011.6651,400
May 22, 202412.8912.8911.8811.9411.7951,200
May 21, 202413.2013.2612.8312.9912.83149,100
May 20, 202412.8613.0712.8613.0712.9162,700
May 17, 202411.9312.9911.9312.8412.6888,500
May 16, 202411.5812.4911.4212.3012.1565,100
May 15, 202412.5012.6512.2212.3012.1555,900
May 14, 202412.1012.5011.9112.4612.31102,700
May 13, 202412.0312.0311.7211.7311.599,900
May 10, 202411.9012.0211.7811.7811.6429,400
May 9, 202411.3411.7611.3411.6411.5032,000
May 8, 202411.8311.8311.4011.5411.40745,400
May 7, 202411.5311.8211.5311.8111.6716,900
May 6, 202411.1811.6111.1411.6111.4736,800
May 3, 202410.9511.3010.9511.0710.9452,900
May 2, 202411.0011.0810.7511.0010.8762,100
May 1, 202411.1511.3811.1011.1511.01334,500
Apr 30, 202411.1111.8211.1111.4111.2723,400
Apr 29, 202411.8912.0611.7112.0011.8529,300
Apr 26, 202411.5511.9111.5111.8911.75224,700

Related Tickers

FQVLF First Quantum Minerals Ltd.
13.86
+0.07%
 
ERO Ero Copper Corp.
12.62
-0.32%
 
IZ1.SG First Quantum Minerals Ltd
11.99
+4.94%
 
IZ1.F First Quantum Minerals Ltd.
12.05
+4.75%
 
KGHPF KGHM Polska Miedz S.A.
31.00
0.00%
 
ECU.V Element 29 Resources Inc.
0.3250
0.00%
 
HDRSF Highland Copper Company Inc.
0.0700
-13.58%
 
HHLKF Hot Chili Limited
0.2910
-9.06%
 
VCUFF Vizsla Copper Corp.
0.0449
+2.75%
 
ANFGF Antofagasta plc
22.68
0.00%