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

Lundin Mining Corporation (OP: LUNMF )

11.02 -0.55 (-4.75%)
Streaming Delayed Price Updated: 3:50 PM 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, 2016 4.004 4.004 3.920 3.930 12,599 -0.09(-2.19%)
Oct 28, 2016 4.027 4.027 3.980 4.018 12,715 +0.08(+2.00%)
Oct 27, 2016 3.881 3.950 3.831 3.939 5,385 +0.05(+1.32%)
Oct 26, 2016 3.950 3.950 3.888 3.888 5,270 -0.06(-1.58%)
Oct 25, 2016 3.850 3.950 3.850 3.950 21,598 +0.17(+4.45%)
Oct 24, 2016 3.880 3.880 3.782 3.782 7,420 -0.11(-2.78%)
Oct 21, 2016 3.771 3.930 3.771 3.890 22,814 +0.06(+1.57%)
Oct 20, 2016 3.841 3.862 3.830 3.830 6,652 -0.08(-2.05%)
Oct 19, 2016 3.990 3.990 3.910 3.910 103,186 -0.15(-3.69%)
Oct 18, 2016 3.952 4.060 3.952 4.060 4,010 +0.13(+3.44%)
Oct 17, 2016 3.859 3.926 3.859 3.925 10,302 +0.11(+2.86%)
Oct 14, 2016 3.815 3.840 3.815 3.816 16,200 -0.07(-1.88%)
Oct 13, 2016 3.799 3.889 3.746 3.889 19,636 -0.05(-1.30%)
Oct 11, 2016 3.940 3.940 3.940 0 +0.04(+1.03%)
Oct 10, 2016 3.924 3.924 3.900 3.900 421 -0.06(-1.64%)
Oct 07, 2016 3.876 3.965 3.876 3.965 13,100 +0.12(+3.12%)
Oct 06, 2016 3.844 3.856 3.810 3.845 6,775 -0.04(-1.05%)
Oct 05, 2016 3.840 3.887 3.840 3.886 1,125 +0.06(+1.46%)
Oct 04, 2016 3.930 3.931 3.830 3.830 4,445 -0.10(-2.57%)
Oct 03, 2016 3.963 3.963 3.900 3.931 3,320 -0.05(-1.23%)
Sep 30, 2016 4.001 4.001 3.943 3.980 8,107 -0.01(-0.20%)
Sep 29, 2016 4.013 4.020 3.988 3.988 1,600 -0.02(-0.49%)
Sep 28, 2016 3.960 4.010 3.902 4.008 4,491 +0.13(+3.29%)
Sep 27, 2016 3.879 3.940 3.879 3.880 971 -0.01(-0.14%)
Sep 26, 2016 3.993 4.000 3.885 3.885 11,698 -0.06(-1.61%)
Sep 23, 2016 4.103 4.103 3.949 3.949 26,457 -0.19(-4.61%)
Sep 22, 2016 4.060 4.177 4.060 4.140 21,312 +0.20(+5.01%)
Sep 21, 2016 3.849 3.946 3.849 3.943 6,115 +0.11(+2.94%)
Sep 20, 2016 3.832 3.832 3.807 3.830 4,311 -0.01(-0.24%)
Sep 19, 2016 3.820 3.874 3.820 3.839 38,100 +0.07(+1.84%)
Sep 16, 2016 3.716 3.770 3.716 3.770 827 -0.01(-0.26%)
Sep 15, 2016 3.822 3.822 3.774 3.780 9,048 -0.00(-0.10%)
Sep 14, 2016 3.750 3.784 3.750 3.784 1,150 +0.03(+0.90%)
Sep 13, 2016 3.890 3.890 3.720 3.750 14,137 -0.21(-5.40%)
Sep 12, 2016 3.816 3.964 3.816 3.964 7,600 +0.06(+1.56%)
Sep 09, 2016 4.020 4.020 3.870 3.903 19,141 -0.14(-3.56%)
Sep 08, 2016 4.109 4.109 4.011 4.047 6,056 -0.08(-1.94%)
Sep 07, 2016 4.160 4.172 4.120 4.127 77,982 -0.02(-0.42%)
Sep 06, 2016 4.040 4.150 4.040 4.145 13,490 +0.16(+4.05%)
Sep 02, 2016 3.983 3.983 3.983 0 +0.07(+1.87%)
Sep 01, 2016 3.780 3.910 3.780 3.910 9,052 +0.15(+3.91%)
Aug 31, 2016 3.745 3.790 3.730 3.763 17,157 -0.07(-1.75%)
Aug 30, 2016 3.864 3.890 3.800 3.830 5,273 -0.10(-2.55%)
Aug 29, 2016 3.880 3.970 3.880 3.930 23,815 +0.06(+1.55%)
Aug 26, 2016 3.968 4.050 3.870 3.870 5,355 -0.04(-1.00%)
Aug 25, 2016 3.915 3.917 3.909 3.909 2,751 -0.03(-0.83%)
Aug 24, 2016 4.170 4.170 3.911 3.942 62,180 -0.30(-7.03%)
Aug 23, 2016 4.237 4.257 4.237 4.240 15,642 +0.04(+0.93%)
Aug 22, 2016 4.146 4.201 4.131 4.201 2,378 -0.03(-0.69%)
Aug 19, 2016 4.280 4.299 4.230 4.230 8,593 -0.14(-3.13%)
Aug 18, 2016 4.311 4.367 4.311 4.367 59,860 +0.12(+2.72%)
Aug 17, 2016 4.330 4.330 4.250 4.251 8,164 -0.13(-3.05%)
Aug 16, 2016 4.380 4.416 4.360 4.385 13,545 +0.03(+0.66%)
Aug 15, 2016 4.320 4.360 4.320 4.356 5,332 +0.10(+2.25%)
Aug 12, 2016 4.300 4.300 4.251 4.260 11,475 -0.05(-1.16%)
Aug 11, 2016 4.353 4.357 4.310 4.310 14,623 -0.04(-0.92%)
Aug 10, 2016 4.410 4.449 4.320 4.350 17,527 +0.01(+0.21%)
Aug 09, 2016 4.285 4.358 4.285 4.341 32,611 +0.07(+1.66%)
Aug 08, 2016 4.251 4.349 4.250 4.270 30,773 +0.12(+2.89%)
Aug 05, 2016 4.120 4.160 4.110 4.150 6,333 -0.07(-1.66%)
Aug 04, 2016 4.164 4.220 4.154 4.220 11,323 +0.07(+1.66%)
Aug 03, 2016 4.130 4.170 4.100 4.151 5,600 -0.03(-0.75%)
Aug 02, 2016 4.187 4.200 4.170 4.182 8,749 +0.04(+1.02%)
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.