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 (%)
Jul 30, 2010 3.810 3.910 3.790 3.890 91,753 +0.05(+1.29%)
Jul 29, 2010 3.860 3.930 3.750 3.841 127,956 +0.03(+0.80%)
Jul 28, 2010 3.830 3.850 3.550 3.810 111,088 +0.06(+1.46%)
Jul 27, 2010 3.949 3.950 3.742 3.755 87,923 -0.12(-2.97%)
Jul 26, 2010 3.820 3.950 3.800 3.870 101,666 +0.10(+2.65%)
Jul 23, 2010 3.760 3.810 3.700 3.770 77,452 +0.03(+0.80%)
Jul 22, 2010 3.540 3.827 3.540 3.740 108,812 +0.28(+8.09%)
Jul 21, 2010 3.515 3.560 3.460 3.460 61,914 -0.02(-0.57%)
Jul 20, 2010 3.260 3.480 3.210 3.480 38,354 +0.18(+5.34%)
Jul 19, 2010 3.400 3.430 3.304 3.304 77,526 -0.10(-2.83%)
Jul 16, 2010 3.520 3.520 3.327 3.400 65,132 -0.14(-3.95%)
Jul 15, 2010 3.640 3.640 3.450 3.540 66,732 -0.05(-1.39%)
Jul 14, 2010 3.660 3.680 3.560 3.590 65,762 -0.07(-1.91%)
Jul 13, 2010 3.710 3.720 3.630 3.660 80,578 +0.08(+2.15%)
Jul 12, 2010 3.630 3.654 3.565 3.583 73,470 -0.08(-2.10%)
Jul 09, 2010 3.540 3.692 3.530 3.660 79,117 +0.20(+5.78%)
Jul 08, 2010 3.410 3.490 3.340 3.460 111,416 +0.14(+4.22%)
Jul 07, 2010 3.030 3.320 3.030 3.320 82,541 +0.37(+12.54%)
Jul 06, 2010 3.080 3.099 2.950 2.950 98,919 +0.13(+4.61%)
Jul 02, 2010 2.840 2.887 2.740 2.820 56,763 +0.12(+4.44%)
Jul 01, 2010 2.810 2.880 2.690 2.700 83,955 -0.16(-5.47%)
Jun 30, 2010 2.860 2.930 2.800 2.856 45,507 +0.02(+0.57%)
Jun 29, 2010 3.070 3.070 2.830 2.840 145,735 -0.49(-14.71%)
Jun 25, 2010 3.340 3.360 3.270 3.330 76,259 -0.03(-0.89%)
Jun 24, 2010 3.440 3.470 3.340 3.360 36,858 -0.09(-2.61%)
Jun 23, 2010 3.540 3.540 3.440 3.450 40,383 -0.02(-0.58%)
Jun 22, 2010 3.690 3.710 3.470 3.470 43,186 -0.19(-5.19%)
Jun 21, 2010 3.766 3.820 3.660 3.660 23,670 +0.04(+1.10%)
Jun 18, 2010 3.580 3.620 3.540 3.620 24,355 +0.04(+1.12%)
Jun 17, 2010 3.680 3.680 3.520 3.580 42,513 -0.12(-3.24%)
Jun 16, 2010 3.630 3.730 3.628 3.700 26,627 -0.00(-0.12%)
Jun 15, 2010 3.610 3.704 3.590 3.704 73,086 +0.11(+2.99%)
Jun 14, 2010 3.651 3.698 3.560 3.597 37,956 +0.09(+2.48%)
Jun 11, 2010 3.503 3.560 3.470 3.510 18,493 +0.02(+0.57%)
Jun 10, 2010 3.450 3.520 3.450 3.490 52,579 +0.15(+4.46%)
Jun 09, 2010 3.420 3.430 3.295 3.341 30,782 +0.03(+0.94%)
Jun 08, 2010 3.390 3.430 3.220 3.310 84,120 -0.02(-0.45%)
Jun 07, 2010 3.587 3.610 3.300 3.325 88,746 -0.23(-6.60%)
Jun 04, 2010 3.720 3.731 3.558 3.560 67,146 -0.30(-7.77%)
Jun 03, 2010 3.983 3.983 3.790 3.860 80,750 -0.07(-1.78%)
Jun 02, 2010 3.860 3.930 3.821 3.930 40,740 +0.16(+4.24%)
Jun 01, 2010 3.800 3.930 3.770 3.770 34,881 +0.02(+0.53%)
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%)
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.