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

Lundin Mining Corporation (OP: LUNMF )

11.08 +0.06 (+0.54%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 10, 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 (%)
Sep 28, 2012 5.096 5.110 5.060 5.070 14,465 -0.08(-1.55%)
Sep 27, 2012 4.960 5.160 4.960 5.150 16,953 +0.28(+5.75%)
Sep 26, 2012 4.930 4.930 4.811 4.870 15,682 -0.16(-3.18%)
Sep 25, 2012 5.110 5.110 5.030 5.030 12,850 -0.02(-0.40%)
Sep 24, 2012 5.101 5.101 5.047 5.050 7,200 -0.16(-3.07%)
Sep 21, 2012 5.250 5.253 5.210 5.210 15,150 +0.04(+0.77%)
Sep 20, 2012 5.204 5.213 5.170 5.170 4,850 -0.08(-1.50%)
Sep 19, 2012 5.320 5.370 5.180 5.249 6,400 -0.08(-1.53%)
Sep 18, 2012 5.300 5.354 5.288 5.330 26,305 -0.07(-1.29%)
Sep 17, 2012 5.440 5.440 5.400 5.400 256,901 -0.10(-1.89%)
Sep 14, 2012 5.310 5.528 5.330 5.504 28,744 +0.27(+5.24%)
Sep 13, 2012 5.090 5.280 5.060 5.230 7,835 +0.12(+2.35%)
Sep 12, 2012 5.080 5.130 5.046 5.110 13,600 +0.11(+2.20%)
Sep 11, 2012 4.999 5.020 4.999 5.000 16,516 +0.00(+0.00%)
Sep 10, 2012 5.014 5.090 5.000 5.000 50,271 -0.00(-0.04%)
Sep 07, 2012 4.810 5.042 4.810 5.002 83,288 +0.32(+6.78%)
Sep 06, 2012 4.690 4.711 4.673 4.684 16,835 -0.04(-0.76%)
Sep 05, 2012 4.440 4.724 4.440 4.720 4,532 +0.24(+5.29%)
Sep 04, 2012 4.480 4.483 4.460 4.483 11,382 -0.03(-0.67%)
Aug 31, 2012 4.474 4.513 4.474 4.513 34,085 +0.15(+3.37%)
Aug 30, 2012 4.420 4.420 4.350 4.366 10,485 -0.07(-1.67%)
Aug 29, 2012 4.480 4.483 4.440 4.440 9,100 -0.12(-2.63%)
Aug 27, 2012 4.627 4.650 4.540 4.560 19,656 -0.10(-2.15%)
Aug 24, 2012 4.680 4.720 4.660 4.660 6,271 -0.06(-1.29%)
Aug 23, 2012 4.744 4.792 4.721 4.721 8,380 -0.05(-1.12%)
Aug 22, 2012 4.706 4.775 4.700 4.775 7,500 +0.03(+0.73%)
Aug 21, 2012 4.660 4.750 4.660 4.740 5,380 +0.10(+2.25%)
Aug 20, 2012 4.630 4.637 4.630 4.636 1,332 +0.02(+0.34%)
Aug 17, 2012 4.590 4.620 4.590 4.620 25,000 +0.03(+0.65%)
Aug 16, 2012 4.500 4.593 4.500 4.590 8,608 +0.12(+2.68%)
Aug 15, 2012 4.510 4.510 4.470 4.470 12,300 -0.05(-1.11%)
Aug 14, 2012 4.520 4.520 4.520 4.520 100 -0.04(-0.94%)
Aug 13, 2012 4.551 4.563 4.551 4.563 1,500 -0.04(-0.80%)
Aug 11, 2012 4.550 4.636 4.550 4.600 22,676 +0.00(+0.00%)
Aug 10, 2012 4.550 4.636 4.550 4.600 22,676 -0.03(-0.65%)
Aug 09, 2012 4.611 4.637 4.611 4.630 1,050 +0.03(+0.59%)
Aug 08, 2012 4.522 4.690 4.522 4.603 10,000 +0.10(+2.23%)
Aug 07, 2012 4.450 4.508 4.450 4.503 10,800 +0.16(+3.75%)
Aug 06, 2012 4.420 4.420 4.340 4.340 2,350 -0.08(-1.81%)
Aug 03, 2012 4.380 4.420 4.380 4.420 4,000 +0.24(+5.74%)
Aug 02, 2012 4.175 4.190 4.160 4.180 8,120 -0.07(-1.65%)
Aug 01, 2012 4.281 4.284 4.250 4.250 83,000 -0.06(-1.39%)
Jul 31, 2012 4.322 4.322 4.300 4.310 74,700 -0.06(-1.37%)
Jul 30, 2012 4.390 4.406 4.370 4.370 4,442 -0.01(-0.23%)
Jul 27, 2012 4.350 4.380 4.330 4.380 6,261 +0.10(+2.34%)
Jul 26, 2012 4.100 4.280 4.100 4.280 32,850 +0.40(+10.28%)
Jul 25, 2012 3.930 3.960 3.873 3.881 4,800 +0.05(+1.38%)
Jul 24, 2012 3.910 3.910 3.828 3.828 2,050 -0.10(-2.42%)
Jul 23, 2012 3.950 3.950 3.890 3.923 20,492 -0.17(-4.06%)
Jul 20, 2012 4.070 4.089 4.070 4.089 3,700 -0.09(-2.08%)
Jul 19, 2012 4.050 4.176 4.050 4.176 11,697 +0.19(+4.66%)
Jul 18, 2012 3.990 3.990 3.990 3.990 400 +0.08(+2.12%)
Jul 17, 2012 3.950 3.960 3.850 3.907 15,260 -0.07(-1.66%)
Jul 16, 2012 3.964 3.973 3.964 3.973 1,500 -0.04(-0.92%)
Jul 14, 2012 3.890 4.010 3.890 4.010 10,891 +0.00(+0.00%)
Jul 13, 2012 3.890 4.010 3.890 4.010 10,891 +0.17(+4.43%)
Jul 12, 2012 3.811 3.850 3.800 3.840 9,262 -0.04(-1.16%)
Jul 11, 2012 3.990 3.990 3.885 3.885 14,700 -0.11(-2.82%)
Jul 10, 2012 4.220 4.220 3.998 3.998 4,450 -0.15(-3.60%)
Jul 09, 2012 4.220 4.220 4.147 4.147 2,000 -0.10(-2.42%)
Jul 06, 2012 4.300 4.300 4.250 4.250 1,100 -0.22(-4.92%)
Jul 05, 2012 4.320 4.470 4.320 4.470 10,800 +0.23(+5.42%)
Jul 03, 2012 4.147 4.246 4.147 4.240 33,092 +0.11(+2.66%)
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.