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

Lundin Mining Corporation (OP: LUNMF )

11.49 -0.20 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2013 3.990 3.997 3.950 3.952 23,700 -0.09(-2.30%)
Jul 30, 2013 4.100 4.100 4.045 4.045 2,112 -0.09(-2.06%)
Jul 29, 2013 4.130 4.140 4.130 4.130 7,647 -0.03(-0.72%)
Jul 26, 2013 4.155 4.160 4.125 4.160 3,299 +0.12(+3.02%)
Jul 25, 2013 4.060 4.090 4.038 4.038 19,350 -0.06(-1.47%)
Jul 24, 2013 4.098 4.098 4.098 4.098 2,000 -0.04(-1.05%)
Jul 23, 2013 4.000 4.162 4.000 4.142 4,250 +0.23(+5.88%)
Jul 22, 2013 3.944 3.961 3.912 3.912 21,641 -0.05(-1.23%)
Jul 19, 2013 3.961 3.961 3.961 3.961 800 -0.04(-0.92%)
Jul 18, 2013 3.980 4.000 3.965 3.998 1,000 -0.01(-0.14%)
Jul 17, 2013 3.960 4.020 3.960 4.003 7,240 +0.09(+2.21%)
Jul 16, 2013 3.780 3.920 3.780 3.916 6,557 +0.20(+5.43%)
Jul 15, 2013 3.800 3.800 3.715 3.715 726 -0.05(-1.29%)
Jul 12, 2013 3.850 3.850 3.730 3.763 6,358 -0.07(-1.75%)
Jul 11, 2013 3.912 3.912 3.820 3.830 6,500 +0.17(+4.64%)
Jul 10, 2013 3.720 3.720 3.627 3.660 3,668 -0.08(-2.14%)
Jul 09, 2013 3.630 3.740 3.560 3.740 9,797 +0.18(+5.06%)
Jul 08, 2013 3.650 3.650 3.560 3.560 17,900 -0.14(-3.74%)
Jul 05, 2013 3.761 3.761 3.698 3.698 6,400 -0.06(-1.49%)
Jul 03, 2013 3.700 3.754 3.700 3.754 700 -0.01(-0.27%)
Jul 02, 2013 3.764 3.764 3.764 3.764 1,000 -0.03(-0.68%)
Jul 01, 2013 3.800 3.830 3.780 3.790 2,250 -0.03(-0.79%)
Jun 28, 2013 3.770 3.830 3.770 3.820 4,885 +0.01(+0.26%)
Jun 27, 2013 3.780 3.810 3.780 3.810 688 +0.05(+1.33%)
Jun 26, 2013 3.720 3.792 3.720 3.760 11,803 +0.12(+3.30%)
Jun 25, 2013 3.600 3.650 3.550 3.640 11,941 +0.10(+2.82%)
Jun 24, 2013 3.628 3.640 3.540 3.540 14,930 -0.25(-6.60%)
Jun 21, 2013 3.869 3.869 3.740 3.790 7,400 -0.02(-0.52%)
Jun 20, 2013 3.926 3.926 3.810 3.810 3,000 -0.28(-6.77%)
Jun 19, 2013 4.149 4.150 4.087 4.087 5,614 -0.06(-1.38%)
Jun 18, 2013 4.235 4.235 4.088 4.144 52,288 -0.10(-2.27%)
Jun 17, 2013 4.280 4.305 4.240 4.240 242,998 +0.01(+0.24%)
Jun 14, 2013 4.340 4.340 4.230 4.230 4,548 -0.02(-0.45%)
Jun 13, 2013 4.000 4.249 4.000 4.249 27,906 +0.37(+9.67%)
Jun 12, 2013 4.003 4.003 3.874 3.874 5,475 -0.07(-1.66%)
Jun 11, 2013 3.970 3.978 3.940 3.940 7,041 -0.08(-2.01%)
Jun 10, 2013 4.060 4.090 4.021 4.021 950 -0.07(-1.62%)
Jun 07, 2013 4.121 4.150 4.087 4.087 1,700 -0.02(-0.50%)
Jun 06, 2013 4.090 4.120 4.080 4.108 6,141 +0.04(+0.93%)
Jun 05, 2013 4.120 4.120 4.070 4.070 1,195 -0.13(-3.10%)
Jun 04, 2013 4.190 4.200 4.190 4.200 125,100 +0.08(+1.93%)
Jun 03, 2013 4.180 4.246 4.120 4.121 14,376 -0.03(-0.66%)
May 31, 2013 4.300 4.300 4.139 4.148 28,026 -0.23(-5.30%)
May 30, 2013 4.333 4.380 4.333 4.380 15,029 +0.16(+3.79%)
May 29, 2013 4.230 4.260 4.200 4.220 19,514 -0.03(-0.75%)
May 28, 2013 4.285 4.285 4.252 4.252 9,300 +0.07(+1.72%)
May 24, 2013 4.199 4.258 4.180 4.180 6,470 -0.06(-1.42%)
May 23, 2013 4.225 4.310 4.213 4.240 94,356 -0.13(-2.97%)
May 22, 2013 4.268 4.450 4.260 4.370 339,125 +0.13(+3.07%)
May 21, 2013 4.135 4.320 4.100 4.240 42,400 +0.23(+5.74%)
May 20, 2013 3.990 4.020 3.990 4.010 2,950 +0.01(+0.36%)
May 17, 2013 4.030 4.040 3.996 3.996 8,655 -0.04(-0.95%)
May 16, 2013 4.000 4.080 3.980 4.034 145,755 +0.03(+0.85%)
May 15, 2013 4.000 4.002 3.960 4.000 41,952 -0.11(-2.66%)
May 13, 2013 4.150 4.150 4.105 4.109 6,250 -0.05(-1.10%)
May 10, 2013 4.133 4.155 4.133 4.155 5,141 +0.00(+0.12%)
May 09, 2013 4.110 4.200 4.110 4.150 354,628 +0.02(+0.36%)
May 08, 2013 4.005 4.135 3.970 4.135 26,448 +0.20(+5.22%)
May 07, 2013 4.020 4.020 3.930 3.930 2,399 -0.11(-2.72%)
May 06, 2013 4.070 4.070 4.020 4.040 2,900 -0.07(-1.70%)
May 03, 2013 4.108 4.120 4.074 4.110 8,000 +0.26(+6.75%)
May 02, 2013 3.850 3.856 3.850 3.850 8,500 +0.07(+1.85%)
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.