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 31, 2012 3.857 3.900 3.790 3.900 54,100 +0.00(+0.00%)
May 30, 2012 3.970 3.970 3.900 3.900 2,600 -0.29(-6.92%)
May 29, 2012 4.122 4.190 4.072 4.190 8,482 +0.30(+7.71%)
May 25, 2012 3.872 3.920 3.872 3.890 5,374 +0.01(+0.26%)
May 24, 2012 3.880 3.880 3.880 3.880 200 +0.05(+1.31%)
May 23, 2012 3.851 3.851 3.700 3.830 17,300 -0.06(-1.54%)
May 22, 2012 3.880 4.000 3.880 3.890 18,799 +0.18(+4.85%)
May 21, 2012 3.710 3.830 3.640 3.710 9,509 +0.04(+1.13%)
May 18, 2012 3.740 3.740 3.647 3.669 800 +0.01(+0.21%)
May 17, 2012 3.790 3.802 3.635 3.661 19,985 -0.14(-3.62%)
May 16, 2012 3.760 3.879 3.760 3.799 14,400 +0.09(+2.39%)
May 15, 2012 3.910 3.910 3.700 3.710 12,900 -0.21(-5.46%)
May 14, 2012 4.022 4.037 3.924 3.924 8,900 -0.27(-6.54%)
May 11, 2012 4.230 4.230 4.190 4.199 13,940 -0.01(-0.14%)
May 10, 2012 4.360 4.370 4.205 4.205 3,554 -0.12(-2.74%)
May 09, 2012 4.270 4.360 4.260 4.324 19,895 -0.04(-0.84%)
May 08, 2012 4.580 4.580 4.340 4.360 13,450 -0.27(-5.83%)
May 07, 2012 4.512 4.630 4.500 4.630 79,106 +0.06(+1.31%)
May 04, 2012 4.670 4.670 4.520 4.570 17,200 -0.27(-5.58%)
May 03, 2012 4.830 4.845 4.810 4.840 7,350 -0.02(-0.41%)
May 02, 2012 5.020 5.020 4.850 4.860 7,800 -0.19(-3.76%)
May 01, 2012 4.850 5.062 4.850 5.050 29,183 +0.20(+4.12%)
Apr 30, 2012 4.880 4.880 4.850 4.850 7,349 -0.10(-2.02%)
Apr 27, 2012 4.940 4.960 4.918 4.950 8,096 -0.08(-1.61%)
Apr 26, 2012 4.768 5.031 4.760 5.031 19,128 +0.41(+8.97%)
Apr 25, 2012 4.488 4.660 4.480 4.617 8,391 +0.20(+4.46%)
Apr 24, 2012 4.440 4.450 4.420 4.420 2,250 +0.00(+0.09%)
Apr 23, 2012 4.436 4.460 4.387 4.416 13,300 -0.32(-6.70%)
Apr 20, 2012 4.650 4.733 4.650 4.733 18,794 +0.20(+4.48%)
Apr 19, 2012 4.420 4.530 4.420 4.530 7,437 +0.21(+4.86%)
Apr 18, 2012 4.350 4.353 4.320 4.320 7,085 -0.19(-4.21%)
Apr 17, 2012 4.420 4.510 4.410 4.510 8,845 +0.16(+3.68%)
Apr 16, 2012 4.449 4.449 4.350 4.350 16,685 -0.05(-1.13%)
Apr 13, 2012 4.390 4.419 4.380 4.400 4,260 -0.09(-2.01%)
Apr 12, 2012 4.300 4.500 4.300 4.490 55,585 +0.22(+5.15%)
Apr 11, 2012 4.280 4.322 4.270 4.270 27,290 +0.12(+2.89%)
Apr 10, 2012 4.260 4.320 4.110 4.150 19,039 -0.12(-2.81%)
Apr 09, 2012 4.298 4.300 4.270 4.270 3,700 -0.15(-3.39%)
Apr 05, 2012 4.385 4.510 4.380 4.420 16,849 +0.14(+3.32%)
Apr 04, 2012 4.265 4.278 4.230 4.278 6,200 -0.22(-4.87%)
Apr 03, 2012 4.502 4.520 4.497 4.497 2,000 -0.02(-0.40%)
Apr 02, 2012 4.533 4.533 4.500 4.515 26,700 +0.05(+1.23%)
Mar 30, 2012 4.481 4.481 4.460 4.460 6,700 +0.07(+1.59%)
Mar 29, 2012 4.339 4.390 4.339 4.390 9,345 -0.10(-2.23%)
Mar 28, 2012 4.701 4.701 4.490 4.490 6,970 -0.25(-5.28%)
Mar 27, 2012 4.740 4.770 4.738 4.740 20,320 -0.01(-0.21%)
Mar 26, 2012 4.750 4.766 4.740 4.750 33,173 +0.09(+2.02%)
Mar 23, 2012 4.690 4.690 4.650 4.656 4,900 +0.10(+2.11%)
Mar 22, 2012 4.530 4.570 4.490 4.560 15,310 -0.12(-2.56%)
Mar 21, 2012 4.690 4.733 4.680 4.680 6,955 -0.05(-1.06%)
Mar 20, 2012 4.774 4.800 4.700 4.730 6,750 -0.19(-3.96%)
Mar 19, 2012 4.910 4.980 4.910 4.925 13,452 +0.01(+0.31%)
Mar 16, 2012 4.949 4.980 4.910 4.910 18,957 -0.04(-0.76%)
Mar 15, 2012 4.850 4.948 4.850 4.948 3,662 +0.10(+1.99%)
Mar 14, 2012 4.960 4.969 4.850 4.851 9,531 -0.13(-2.70%)
Mar 13, 2012 4.923 5.000 4.920 4.985 12,239 +0.11(+2.16%)
Mar 12, 2012 4.880 4.880 4.798 4.880 4,250 -0.03(-0.61%)
Mar 09, 2012 4.850 4.960 4.850 4.910 9,370 +0.06(+1.24%)
Mar 08, 2012 4.780 4.860 4.780 4.850 14,354 +0.18(+3.84%)
Mar 07, 2012 4.580 4.720 4.580 4.671 16,721 +0.21(+4.65%)
Mar 06, 2012 4.630 4.630 4.439 4.463 30,670 -0.38(-7.79%)
Mar 05, 2012 5.020 5.020 4.800 4.840 9,141 -0.21(-4.14%)
Mar 02, 2012 5.127 5.127 5.049 5.049 15,360 -0.14(-2.72%)
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.