Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lundin Mining Corporation (OP: LUNMF )

11.02 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.919 4.919 4.700 4.700 12,236 -0.40(-7.79%)
Nov 26, 2014 5.097 5.097 5.097 0 -0.02(-0.45%)
Nov 25, 2014 5.117 5.140 5.074 5.120 127,514 +0.07(+1.39%)
Nov 24, 2014 5.081 5.081 5.050 5.050 667 -0.11(-2.13%)
Nov 21, 2014 5.016 5.210 5.000 5.160 47,643 +0.30(+6.16%)
Nov 20, 2014 4.821 4.865 4.821 4.861 4,775 +0.05(+1.12%)
Nov 19, 2014 4.840 4.850 4.769 4.807 6,350 -0.09(-1.90%)
Nov 18, 2014 4.895 4.900 4.845 4.900 16,895 -0.11(-2.29%)
Nov 17, 2014 5.000 5.015 4.954 5.015 2,617 -0.07(-1.35%)
Nov 14, 2014 4.840 5.084 4.840 5.084 7,887 +0.19(+3.78%)
Nov 13, 2014 4.864 4.950 4.864 4.898 10,579 +0.04(+0.87%)
Nov 12, 2014 4.965 4.970 4.856 4.856 16,185 +0.04(+0.81%)
Nov 11, 2014 4.700 4.817 4.698 4.817 2,304 +0.08(+1.67%)
Nov 10, 2014 4.779 4.793 4.720 4.738 2,020 -0.01(-0.25%)
Nov 07, 2014 4.580 4.750 4.580 4.750 30,810 +0.25(+5.53%)
Nov 06, 2014 4.468 4.505 4.450 4.501 6,034 +0.03(+0.58%)
Nov 05, 2014 4.507 4.507 4.475 4.475 5,990 +0.06(+1.47%)
Nov 04, 2014 4.400 4.410 4.392 4.410 9,137 -0.02(-0.45%)
Nov 03, 2014 4.499 4.499 4.410 4.430 28,790 -0.00(-0.09%)
Oct 31, 2014 4.400 4.480 4.400 4.434 21,608 -0.08(-1.88%)
Oct 30, 2014 4.514 4.520 4.510 4.519 1,097 -0.19(-4.11%)
Oct 29, 2014 4.702 4.713 4.674 4.713 1,770 +0.01(+0.26%)
Oct 28, 2014 4.530 4.700 4.500 4.700 4,080 +0.23(+5.22%)
Oct 27, 2014 4.510 4.510 4.467 4.467 1,593 -0.10(-2.25%)
Oct 24, 2014 4.575 4.600 4.570 4.570 7,800 +0.05(+1.04%)
Oct 23, 2014 4.498 4.544 4.486 4.523 3,160 +0.07(+1.66%)
Oct 22, 2014 4.454 4.454 4.449 4.449 200 -0.10(-2.22%)
Oct 21, 2014 4.510 4.550 4.510 4.550 7,537 +0.09(+2.02%)
Oct 20, 2014 4.469 4.469 4.460 4.460 9,020 -0.01(-0.25%)
Oct 17, 2014 4.440 4.499 4.440 4.471 7,192 +0.19(+4.41%)
Oct 16, 2014 4.152 4.282 4.152 4.282 1,616 -0.10(-2.34%)
Oct 15, 2014 4.412 4.496 4.300 4.385 109,651 -0.20(-4.26%)
Oct 14, 2014 4.536 4.557 4.522 4.580 4,127 +0.12(+2.69%)
Oct 13, 2014 4.500 4.548 4.460 1,214 -0.09(-1.93%)
Oct 10, 2014 4.560 4.560 4.469 4.548 1,701 -0.00(-0.04%)
Oct 09, 2014 4.702 4.708 4.550 4.550 6,082 -0.04(-0.93%)
Oct 08, 2014 4.640 4.640 4.540 4.593 13,584 -0.10(-2.08%)
Oct 07, 2014 4.700 4.704 4.610 4.690 39,700 -0.08(-1.68%)
Oct 06, 2014 4.775 4.829 4.770 4.770 2,691 +0.01(+0.21%)
Oct 03, 2014 4.807 4.807 4.760 4.760 28,232 -0.07(-1.37%)
Oct 02, 2014 4.910 4.910 4.720 4.826 17,960 -0.15(-3.10%)
Oct 01, 2014 4.899 5.014 4.899 4.980 111,290 +0.04(+0.80%)
Sep 30, 2014 5.000 5.000 4.897 4.941 8,300 -0.06(-1.24%)
Sep 29, 2014 5.039 5.070 5.003 5.003 7,589 -0.12(-2.29%)
Sep 26, 2014 5.080 5.120 5.080 5.120 334 -0.03(-0.59%)
Sep 25, 2014 5.210 5.230 5.097 5.150 6,050 -0.05(-0.95%)
Sep 24, 2014 5.080 5.220 5.080 5.200 99,370 +0.21(+4.21%)
Sep 23, 2014 4.930 5.000 4.930 4.990 12,900 -0.02(-0.40%)
Sep 22, 2014 5.000 5.010 4.930 5.010 16,371 -0.07(-1.38%)
Sep 19, 2014 5.144 5.149 5.040 5.080 6,334 -0.15(-2.92%)
Sep 18, 2014 5.320 5.320 5.232 5.233 23,349 -0.09(-1.72%)
Sep 17, 2014 5.345 5.351 5.324 5.324 217,463 -0.07(-1.22%)
Sep 16, 2014 5.300 5.435 5.280 5.390 9,438 +0.07(+1.37%)
Sep 15, 2014 5.383 5.383 5.317 5.317 2,677 -0.08(-1.50%)
Sep 12, 2014 5.354 5.443 5.354 5.398 91,950 +0.02(+0.33%)
Sep 11, 2014 5.284 5.380 5.284 5.380 1,600 +0.01(+0.19%)
Sep 10, 2014 5.380 5.404 5.370 5.370 1,911 -0.05(-0.92%)
Sep 09, 2014 5.403 5.420 5.376 5.420 4,333 -0.07(-1.36%)
Sep 08, 2014 5.495 5.495 5.495 5.495 315 +0.01(+0.27%)
Sep 05, 2014 5.330 5.500 5.330 5.480 10,488 +0.14(+2.62%)
Sep 04, 2014 5.431 5.450 5.340 5.340 3,456 -0.01(-0.19%)
Sep 03, 2014 5.290 5.380 5.290 5.350 45,521 +0.09(+1.70%)
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.