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

Lundin Mining Corporation (OP: LUNMF )

11.09 -0.48 (-4.17%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
Oct 31, 2014 4.400 4.480 4.400 4.434 21,608 -0.08(-1.88%)
Oct 30, 2014 4.514 4.520 4.510 4.519 1,097 -0.19(-4.11%)
Oct 29, 2014 4.702 4.713 4.674 4.713 1,770 +0.01(+0.26%)
Oct 28, 2014 4.530 4.700 4.500 4.700 4,080 +0.23(+5.22%)
Oct 27, 2014 4.510 4.510 4.467 4.467 1,593 -0.10(-2.25%)
Oct 24, 2014 4.575 4.600 4.570 4.570 7,800 +0.05(+1.04%)
Oct 23, 2014 4.498 4.544 4.486 4.523 3,160 +0.07(+1.66%)
Oct 22, 2014 4.454 4.454 4.449 4.449 200 -0.10(-2.22%)
Oct 21, 2014 4.510 4.550 4.510 4.550 7,537 +0.09(+2.02%)
Oct 20, 2014 4.469 4.469 4.460 4.460 9,020 -0.01(-0.25%)
Oct 17, 2014 4.440 4.499 4.440 4.471 7,192 +0.19(+4.41%)
Oct 16, 2014 4.152 4.282 4.152 4.282 1,616 -0.10(-2.34%)
Oct 15, 2014 4.412 4.496 4.300 4.385 109,651 -0.20(-4.26%)
Oct 14, 2014 4.536 4.557 4.522 4.580 4,127 +0.12(+2.69%)
Oct 13, 2014 4.500 4.548 4.460 1,214 -0.09(-1.93%)
Oct 10, 2014 4.560 4.560 4.469 4.548 1,701 -0.00(-0.04%)
Oct 09, 2014 4.702 4.708 4.550 4.550 6,082 -0.04(-0.93%)
Oct 08, 2014 4.640 4.640 4.540 4.593 13,584 -0.10(-2.08%)
Oct 07, 2014 4.700 4.704 4.610 4.690 39,700 -0.08(-1.68%)
Oct 06, 2014 4.775 4.829 4.770 4.770 2,691 +0.01(+0.21%)
Oct 03, 2014 4.807 4.807 4.760 4.760 28,232 -0.07(-1.37%)
Oct 02, 2014 4.910 4.910 4.720 4.826 17,960 -0.15(-3.10%)
Oct 01, 2014 4.899 5.014 4.899 4.980 111,290 +0.04(+0.80%)
Sep 30, 2014 5.000 5.000 4.897 4.941 8,300 -0.06(-1.24%)
Sep 29, 2014 5.039 5.070 5.003 5.003 7,589 -0.12(-2.29%)
Sep 26, 2014 5.080 5.120 5.080 5.120 334 -0.03(-0.59%)
Sep 25, 2014 5.210 5.230 5.097 5.150 6,050 -0.05(-0.95%)
Sep 24, 2014 5.080 5.220 5.080 5.200 99,370 +0.21(+4.21%)
Sep 23, 2014 4.930 5.000 4.930 4.990 12,900 -0.02(-0.40%)
Sep 22, 2014 5.000 5.010 4.930 5.010 16,371 -0.07(-1.38%)
Sep 19, 2014 5.144 5.149 5.040 5.080 6,334 -0.15(-2.92%)
Sep 18, 2014 5.320 5.320 5.232 5.233 23,349 -0.09(-1.72%)
Sep 17, 2014 5.345 5.351 5.324 5.324 217,463 -0.07(-1.22%)
Sep 16, 2014 5.300 5.435 5.280 5.390 9,438 +0.07(+1.37%)
Sep 15, 2014 5.383 5.383 5.317 5.317 2,677 -0.08(-1.50%)
Sep 12, 2014 5.354 5.443 5.354 5.398 91,950 +0.02(+0.33%)
Sep 11, 2014 5.284 5.380 5.284 5.380 1,600 +0.01(+0.19%)
Sep 10, 2014 5.380 5.404 5.370 5.370 1,911 -0.05(-0.92%)
Sep 09, 2014 5.403 5.420 5.376 5.420 4,333 -0.07(-1.36%)
Sep 08, 2014 5.495 5.495 5.495 5.495 315 +0.01(+0.27%)
Sep 05, 2014 5.330 5.500 5.330 5.480 10,488 +0.14(+2.62%)
Sep 04, 2014 5.431 5.450 5.340 5.340 3,456 -0.01(-0.19%)
Sep 03, 2014 5.290 5.380 5.290 5.350 45,521 +0.09(+1.70%)
Sep 02, 2014 5.330 5.330 5.261 5.261 10,887 -0.14(-2.67%)
Aug 29, 2014 5.405 5.405 5.405 0 +0.03(+0.46%)
Aug 28, 2014 5.532 5.532 5.350 5.380 82,445 -0.20(-3.62%)
Aug 27, 2014 5.594 5.630 5.554 5.582 59,026 -0.01(-0.14%)
Aug 26, 2014 5.605 5.537 5.590 10,717 +0.10(+1.82%)
Aug 25, 2014 5.486 5.520 5.486 5.490 8,685 -0.01(-0.27%)
Aug 22, 2014 5.570 5.570 5.505 1,817 -0.07(-1.17%)
Aug 21, 2014 5.545 5.570 5.545 5.570 1,349 -0.01(-0.18%)
Aug 20, 2014 5.596 5.640 5.580 5.580 3,200 +0.10(+1.82%)
Aug 19, 2014 5.635 5.635 5.480 5.480 5,677 -0.19(-3.35%)
Aug 18, 2014 5.688 5.688 5.646 5.670 2,654 -0.00(-0.00%)
Aug 15, 2014 5.660 5.670 5.590 5.670 2,825 +0.06(+0.98%)
Aug 14, 2014 5.850 5.850 5.569 5.615 72,350 -0.17(-3.02%)
Aug 13, 2014 5.782 5.790 5.782 5.790 2,220 +0.02(+0.29%)
Aug 12, 2014 5.770 5.777 5.770 5.773 3,331 +0.02(+0.40%)
Aug 11, 2014 5.807 5.830 5.750 5.750 4,430 +0.03(+0.44%)
Aug 08, 2014 5.620 5.770 5.620 5.725 7,242 +0.08(+1.50%)
Aug 07, 2014 5.790 5.830 5.630 5.640 54,869 -0.27(-4.62%)
Aug 06, 2014 5.650 5.950 5.650 5.913 7,269 +0.17(+3.02%)
Aug 05, 2014 5.830 5.830 5.730 5.740 34,195 -0.11(-1.88%)
Aug 04, 2014 5.850 5.850 5.850 5.850 5,988 -0.10(-1.68%)
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.