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 24, 2011 8.910 8.910 8.660 8.680 46,046 +0.02(+0.23%)
May 23, 2011 9.040 9.040 8.620 8.660 70,957 -0.39(-4.31%)
May 20, 2011 8.980 9.170 8.820 9.050 138,501 +0.00(+0.00%)
May 19, 2011 8.890 9.050 8.827 9.050 40,682 +0.22(+2.49%)
May 18, 2011 8.740 8.830 8.740 8.830 46,440 +0.10(+1.09%)
May 17, 2011 8.750 8.770 8.600 8.735 85,399 -0.04(-0.40%)
May 16, 2011 8.760 8.930 8.750 8.770 30,810 -0.04(-0.45%)
May 13, 2011 8.950 9.000 8.775 8.810 44,808 -0.07(-0.79%)
May 12, 2011 9.010 9.010 8.818 8.880 73,387 -0.21(-2.34%)
May 11, 2011 9.230 9.310 9.016 9.092 30,950 -0.16(-1.70%)
May 10, 2011 9.190 9.323 9.190 9.250 28,611 -0.01(-0.11%)
May 09, 2011 9.290 9.290 9.100 9.260 37,539 -0.04(-0.43%)
May 06, 2011 9.208 9.410 9.200 9.300 58,143 +0.27(+2.93%)
May 05, 2011 9.090 9.222 9.022 9.035 104,904 -0.29(-3.16%)
May 04, 2011 9.340 9.420 9.307 9.330 42,352 -0.11(-1.17%)
May 03, 2011 9.440 9.530 9.360 9.440 102,897 -0.23(-2.38%)
May 02, 2011 9.610 9.670 9.600 9.670 54,340 -0.10(-1.02%)
Apr 29, 2011 8.800 9.830 8.800 9.770 525,439 +1.02(+11.66%)
Apr 28, 2011 8.843 8.870 8.739 8.750 65,703 -0.08(-0.89%)
Apr 27, 2011 8.790 8.960 8.764 8.829 40,288 +0.04(+0.44%)
Apr 26, 2011 8.640 8.820 8.600 8.790 131,325 +0.11(+1.27%)
Apr 25, 2011 8.560 8.682 8.500 8.680 142,838 +0.30(+3.57%)
Apr 21, 2011 8.390 8.440 8.320 8.380 35,286 +0.04(+0.48%)
Apr 20, 2011 8.270 8.350 8.267 8.340 93,218 +0.28(+3.47%)
Apr 19, 2011 8.242 8.331 7.936 8.060 48,483 +0.04(+0.50%)
Apr 18, 2011 8.180 8.190 7.970 8.020 38,570 -0.26(-3.14%)
Apr 15, 2011 8.234 8.305 8.234 8.280 22,305 +0.00(+0.00%)
Apr 14, 2011 8.220 8.351 8.220 8.280 14,323 +0.01(+0.12%)
Apr 13, 2011 8.360 8.400 8.240 8.270 62,365 -0.04(-0.46%)
Apr 12, 2011 8.320 8.360 8.240 8.308 69,206 -0.11(-1.33%)
Apr 11, 2011 8.340 8.463 8.320 8.420 74,245 +0.10(+1.20%)
Apr 08, 2011 8.389 8.427 8.290 8.320 69,361 +0.01(+0.12%)
Apr 07, 2011 8.280 8.389 8.268 8.310 62,407 +0.06(+0.73%)
Apr 06, 2011 8.280 8.360 8.250 8.250 60,464 +0.02(+0.24%)
Apr 05, 2011 8.270 8.320 8.130 8.230 67,380 -0.02(-0.24%)
Apr 04, 2011 8.130 8.400 8.100 8.250 125,147 -0.37(-4.29%)
Apr 01, 2011 8.360 8.620 8.320 8.620 152,335 +0.29(+3.48%)
Mar 31, 2011 8.200 8.440 8.200 8.330 154,375 +0.15(+1.83%)
Mar 30, 2011 8.180 8.180 8.180 8.180 395,909 +0.34(+4.38%)
Mar 29, 2011 7.700 7.840 7.640 7.837 73,544 +0.15(+1.91%)
Mar 28, 2011 7.790 7.790 7.670 7.690 48,645 -0.04(-0.52%)
Mar 25, 2011 7.760 7.916 7.730 7.730 166,877 -0.04(-0.51%)
Mar 24, 2011 7.660 7.830 7.590 7.770 72,718 +0.25(+3.26%)
Mar 23, 2011 7.320 7.570 7.320 7.524 36,106 +0.28(+3.93%)
Mar 22, 2011 7.400 7.420 7.220 7.240 47,091 -0.24(-3.21%)
Mar 21, 2011 7.480 7.490 7.400 7.480 60,300 +0.00(+0.00%)
Mar 18, 2011 7.341 7.520 7.294 7.480 49,575 +0.28(+3.89%)
Mar 17, 2011 7.114 7.250 7.061 7.200 70,046 +0.26(+3.81%)
Mar 16, 2011 7.210 7.286 6.839 6.936 101,572 -0.16(-2.31%)
Mar 15, 2011 6.879 7.180 6.746 7.100 125,222 -0.21(-2.87%)
Mar 14, 2011 7.410 7.440 7.300 7.310 48,292 -0.31(-4.07%)
Mar 11, 2011 7.390 7.630 7.350 7.620 18,898 +0.15(+2.01%)
Mar 10, 2011 7.450 7.560 7.351 7.470 34,550 -0.08(-1.06%)
Mar 09, 2011 7.710 7.710 7.530 7.550 41,825 -0.15(-1.95%)
Mar 08, 2011 7.729 7.765 7.660 7.700 41,500 -0.02(-0.26%)
Mar 07, 2011 8.100 8.100 7.697 7.720 51,211 -0.45(-5.51%)
Mar 04, 2011 8.140 8.190 8.051 8.170 59,694 +0.03(+0.33%)
Mar 03, 2011 8.080 8.183 8.057 8.143 111,626 +0.07(+0.90%)
Mar 02, 2011 8.050 8.140 8.011 8.071 73,443 -0.03(-0.36%)
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.