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

Lundin Mining Corporation (OP: LUNMF )

10.73 -0.02 (-0.19%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 13, 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 (%)
Jan 29, 2010 4.043 4.070 3.848 3.930 74,772 -0.10(-2.53%)
Jan 28, 2010 4.097 4.160 3.920 4.032 47,853 +0.01(+0.21%)
Jan 27, 2010 4.310 4.330 3.880 4.024 125,460 -0.23(-5.33%)
Jan 26, 2010 4.251 4.347 4.188 4.250 61,141 -0.14(-3.19%)
Jan 25, 2010 4.436 4.466 4.288 4.390 48,065 +0.04(+0.92%)
Jan 22, 2010 4.290 4.500 4.220 4.350 108,445 +0.03(+0.72%)
Jan 21, 2010 4.571 4.595 4.319 4.319 78,420 -0.28(-6.11%)
Jan 20, 2010 4.627 4.650 4.510 4.600 83,585 -0.15(-3.22%)
Jan 19, 2010 4.724 4.794 4.680 4.753 87,825 -0.07(-1.39%)
Jan 15, 2010 4.820 4.820 4.820 0 -0.05(-1.03%)
Jan 14, 2010 4.842 4.890 4.750 4.870 70,350 +0.05(+1.04%)
Jan 13, 2010 4.750 4.880 4.710 4.820 63,155 +0.14(+2.99%)
Jan 12, 2010 4.874 4.874 4.649 4.680 50,280 -0.28(-5.65%)
Jan 11, 2010 4.835 5.020 4.830 4.960 173,848 +0.24(+5.08%)
Jan 08, 2010 4.630 4.796 4.520 4.720 102,109 +0.04(+0.85%)
Jan 07, 2010 4.600 4.697 4.540 4.680 109,279 +0.09(+1.96%)
Jan 06, 2010 4.500 4.638 4.500 4.590 73,759 +0.12(+2.78%)
Jan 05, 2010 4.348 4.592 4.340 4.466 111,650 +0.14(+3.16%)
Jan 04, 2010 4.201 4.370 4.199 4.329 91,405 +0.28(+6.89%)
Dec 31, 2009 4.050 4.050 4.050 0 -0.04(-0.98%)
Dec 30, 2009 3.970 4.135 3.970 4.090 57,269 +0.05(+1.24%)
Dec 29, 2009 4.104 4.104 3.990 4.040 48,724 +0.04(+1.00%)
Dec 28, 2009 4.060 4.130 4.000 4.000 47,280 -0.07(-1.78%)
Dec 24, 2009 4.120 4.120 4.050 4.073 19,715 -0.05(-1.15%)
Dec 23, 2009 3.770 4.120 3.770 4.120 124,385 +0.37(+9.84%)
Dec 22, 2009 3.811 3.840 3.745 3.751 144,924 -0.12(-2.97%)
Dec 21, 2009 3.940 3.958 3.825 3.866 73,938 -0.06(-1.49%)
Dec 18, 2009 3.940 3.960 3.870 3.925 60,470 -0.05(-1.25%)
Dec 17, 2009 4.030 4.050 3.940 3.974 43,461 -0.19(-4.62%)
Dec 16, 2009 4.082 4.211 4.060 4.167 153,241 +0.14(+3.46%)
Dec 15, 2009 3.920 4.030 3.900 4.027 70,702 +0.02(+0.38%)
Dec 14, 2009 4.010 4.031 3.990 4.012 69,589 +0.05(+1.31%)
Dec 11, 2009 4.115 4.115 3.897 3.960 111,581 -0.21(-5.04%)
Dec 10, 2009 4.167 4.200 4.090 4.170 29,818 +0.01(+0.26%)
Dec 09, 2009 4.094 4.159 4.020 4.159 31,665 +0.03(+0.62%)
Dec 08, 2009 4.192 4.200 4.080 4.133 101,246 -0.17(-3.87%)
Dec 07, 2009 4.369 4.400 4.250 4.300 32,663 -0.12(-2.71%)
Dec 04, 2009 4.582 4.600 4.350 4.420 86,286 -0.05(-1.12%)
Dec 03, 2009 4.580 4.654 4.470 4.470 38,416 -0.08(-1.76%)
Dec 02, 2009 4.596 4.630 4.480 4.550 48,063 -0.03(-0.66%)
Dec 01, 2009 4.479 4.670 4.479 4.580 34,307 +0.23(+5.35%)
Nov 30, 2009 4.399 4.420 4.320 4.348 96,486 -0.07(-1.53%)
Nov 27, 2009 4.275 4.460 4.275 4.415 39,852 -0.30(-6.38%)
Nov 25, 2009 4.561 4.720 4.540 4.716 102,701 +0.21(+4.54%)
Nov 24, 2009 4.550 4.550 4.450 4.511 151,862 +0.09(+2.07%)
Nov 23, 2009 4.530 4.614 4.400 4.419 376,132 +0.03(+0.67%)
Nov 20, 2009 4.392 4.409 4.300 4.390 107,817 -0.04(-0.81%)
Nov 19, 2009 4.450 4.450 4.370 4.426 42,380 -0.09(-2.08%)
Nov 18, 2009 4.580 4.610 4.426 4.520 50,318 -0.01(-0.32%)
Nov 17, 2009 4.410 4.580 4.390 4.535 54,555 +0.01(+0.29%)
Nov 16, 2009 4.240 4.521 4.240 4.521 170,762 +0.31(+7.40%)
Nov 13, 2009 4.109 4.255 4.095 4.210 92,815 +0.16(+4.00%)
Nov 12, 2009 4.286 4.320 4.037 4.048 35,406 -0.26(-6.07%)
Nov 11, 2009 4.337 4.369 4.250 4.310 123,572 +0.07(+1.65%)
Nov 10, 2009 4.132 4.272 4.130 4.240 56,545 +0.02(+0.56%)
Nov 09, 2009 4.152 4.250 4.150 4.216 98,536 +0.21(+5.22%)
Nov 06, 2009 4.020 4.048 4.000 4.007 69,409 -0.05(-1.28%)
Nov 05, 2009 4.100 4.103 4.040 4.059 91,344 -0.01(-0.27%)
Nov 04, 2009 4.093 4.100 4.024 4.070 144,075 +0.08(+2.11%)
Nov 03, 2009 3.881 4.015 3.850 3.986 45,986 +0.06(+1.42%)
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.