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

Lundin Mining Corporation (OP: LUNMF )

12.84 +0.54 (+4.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
May 28, 2010 3.750 3.860 3.700 3.750 60,577 +0.00(+0.00%)
May 27, 2010 3.570 3.775 3.540 3.750 82,793 +0.34(+9.97%)
May 26, 2010 3.450 3.520 3.379 3.410 103,608 +0.15(+4.69%)
May 25, 2010 3.250 3.300 3.060 3.257 205,934 -0.26(-7.47%)
May 24, 2010 3.500 3.530 3.450 3.520 16,305 +0.12(+3.53%)
May 21, 2010 3.290 3.540 3.290 3.400 512,608 +0.10(+3.03%)
May 20, 2010 3.300 3.380 3.242 3.300 154,862 -0.36(-9.84%)
May 19, 2010 3.680 3.700 3.540 3.660 82,700 -0.04(-1.08%)
May 18, 2010 3.900 3.940 3.648 3.700 110,504 -0.08(-2.12%)
May 17, 2010 4.020 4.030 3.660 3.780 529,306 -0.29(-7.13%)
May 14, 2010 4.151 4.170 4.010 4.070 102,311 -0.11(-2.63%)
May 13, 2010 4.160 4.390 4.150 4.180 41,928 +0.02(+0.48%)
May 12, 2010 4.150 4.240 4.070 4.160 44,877 +0.13(+3.23%)
May 11, 2010 4.056 4.097 4.030 4.030 52,210 -0.07(-1.71%)
May 10, 2010 4.070 4.120 4.070 4.100 75,894 +0.18(+4.59%)
May 07, 2010 3.866 3.950 3.760 3.920 112,623 +0.08(+2.08%)
May 06, 2010 4.119 4.120 3.621 3.840 305,505 -0.25(-6.11%)
May 05, 2010 4.160 4.270 4.090 4.090 176,457 -0.19(-4.44%)
May 04, 2010 4.498 4.520 4.247 4.280 178,106 -0.33(-7.16%)
May 03, 2010 4.770 4.790 4.470 4.610 81,438 -0.08(-1.71%)
Apr 30, 2010 4.930 4.940 4.660 4.690 121,296 -0.22(-4.44%)
Apr 29, 2010 4.990 5.030 4.800 4.908 111,003 -0.03(-0.65%)
Apr 28, 2010 4.980 5.010 4.800 4.940 156,296 -0.01(-0.20%)
Apr 27, 2010 5.220 5.270 4.950 4.950 127,518 -0.36(-6.78%)
Apr 26, 2010 5.360 5.420 5.310 5.310 59,930 -0.04(-0.76%)
Apr 23, 2010 5.240 5.370 5.180 5.351 42,396 +0.11(+2.06%)
Apr 22, 2010 5.124 5.254 5.070 5.242 59,960 +0.01(+0.18%)
Apr 21, 2010 5.270 5.270 5.170 5.233 68,712 +0.02(+0.31%)
Apr 20, 2010 5.138 5.240 5.127 5.217 58,224 +0.12(+2.30%)
Apr 19, 2010 5.063 5.170 5.030 5.100 112,049 -0.06(-1.16%)
Apr 16, 2010 5.290 5.300 5.000 5.160 53,686 -0.15(-2.82%)
Apr 15, 2010 5.397 5.440 5.293 5.310 128,455 -0.13(-2.32%)
Apr 14, 2010 5.465 5.520 5.383 5.436 76,792 +0.08(+1.42%)
Apr 13, 2010 5.519 5.519 5.286 5.360 148,876 -0.20(-3.60%)
Apr 12, 2010 5.640 5.720 5.540 5.560 114,684 -0.05(-0.89%)
Apr 09, 2010 5.570 5.734 5.520 5.610 82,713 +0.11(+2.00%)
Apr 08, 2010 5.438 5.502 5.349 5.500 55,128 -0.04(-0.72%)
Apr 07, 2010 5.561 5.620 5.500 5.540 137,375 -0.10(-1.77%)
Apr 06, 2010 5.584 5.690 5.560 5.640 114,063 +0.07(+1.26%)
Apr 05, 2010 5.510 5.627 5.492 5.570 104,492 +0.10(+1.83%)
Apr 01, 2010 5.470 5.470 5.470 0 +0.17(+3.21%)
Mar 31, 2010 5.170 5.420 5.160 5.300 164,148 +0.13(+2.51%)
Mar 30, 2010 5.050 5.262 5.000 5.170 295,842 +0.23(+4.71%)
Mar 29, 2010 4.860 4.940 4.850 4.938 84,862 +0.14(+2.86%)
Mar 26, 2010 4.849 4.853 4.780 4.800 70,150 -0.04(-0.83%)
Mar 25, 2010 4.900 4.950 4.830 4.840 56,975 +0.04(+0.83%)
Mar 24, 2010 4.841 4.910 4.770 4.800 51,483 -0.17(-3.41%)
Mar 23, 2010 4.788 5.000 4.780 4.969 93,650 +0.22(+4.62%)
Mar 22, 2010 4.683 4.784 4.660 4.750 254,439 -0.08(-1.66%)
Mar 19, 2010 4.840 4.882 4.730 4.830 89,904 -0.07(-1.46%)
Mar 18, 2010 4.944 4.950 4.810 4.901 67,613 -0.12(-2.36%)
Mar 17, 2010 5.020 5.059 4.995 5.020 108,616 -0.01(-0.16%)
Mar 16, 2010 4.990 5.066 4.980 5.028 77,963 +0.09(+1.78%)
Mar 15, 2010 4.923 4.944 4.920 4.940 62,310 -0.10(-1.98%)
Mar 12, 2010 5.099 5.170 5.007 5.040 221,017 -0.00(-0.08%)
Mar 11, 2010 4.971 5.108 4.950 5.044 63,319 +0.01(+0.28%)
Mar 10, 2010 4.827 5.120 4.820 5.030 309,152 +0.39(+8.41%)
Mar 09, 2010 4.480 4.670 4.480 4.640 117,817 +0.09(+1.91%)
Mar 08, 2010 4.506 4.586 4.439 4.553 49,097 +0.10(+2.36%)
Mar 05, 2010 4.462 4.527 4.444 4.448 52,240 +0.05(+1.18%)
Mar 04, 2010 4.532 4.532 4.359 4.396 14,126 -0.12(-2.68%)
Mar 03, 2010 4.326 4.530 4.326 4.517 107,393 +0.22(+5.23%)
Mar 02, 2010 4.220 4.306 4.220 4.293 38,048 +0.12(+2.86%)
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.