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

Lundin Mining Corporation (OP: LUNMF )

11.17 -0.40 (-3.46%)
Streaming Delayed Price Updated: 9:58 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 (%)
Nov 30, 2011 3.880 3.950 3.840 3.844 67,040 +0.20(+5.62%)
Nov 29, 2011 3.560 3.740 3.560 3.640 36,410 +0.12(+3.41%)
Nov 28, 2011 3.570 3.603 3.520 3.520 63,000 +0.21(+6.34%)
Nov 25, 2011 3.318 3.358 3.310 3.310 35,474 +0.10(+3.12%)
Nov 23, 2011 3.310 3.310 3.210 3.210 9,155 -0.12(-3.60%)
Nov 22, 2011 3.260 3.354 3.240 3.330 12,580 +0.10(+3.10%)
Nov 21, 2011 3.236 3.236 3.140 3.230 19,474 -0.14(-4.15%)
Nov 18, 2011 3.415 3.423 3.370 3.370 16,809 -0.05(-1.46%)
Nov 17, 2011 3.500 3.537 3.355 3.420 38,021 -0.15(-4.20%)
Nov 16, 2011 3.649 3.670 3.570 3.570 32,662 -0.20(-5.31%)
Nov 15, 2011 3.700 3.770 3.650 3.770 12,747 +0.07(+1.89%)
Nov 14, 2011 3.770 3.780 3.700 3.700 23,150 -0.10(-2.63%)
Nov 11, 2011 3.680 3.820 3.680 3.800 26,541 +0.19(+5.26%)
Nov 10, 2011 3.770 3.770 3.590 3.610 24,651 -0.07(-1.90%)
Nov 09, 2011 3.765 3.825 3.632 3.680 29,118 -0.27(-6.84%)
Nov 08, 2011 3.940 3.982 3.890 3.950 35,341 +0.00(+0.08%)
Nov 07, 2011 3.961 3.961 3.820 3.947 23,100 -0.05(-1.33%)
Nov 04, 2011 3.950 4.020 3.940 4.000 13,120 -0.02(-0.50%)
Nov 03, 2011 3.970 4.048 3.890 4.020 30,050 +0.11(+2.81%)
Nov 02, 2011 3.830 3.910 3.800 3.910 36,320 +0.21(+5.68%)
Nov 01, 2011 3.620 3.770 3.579 3.700 56,621 -0.19(-4.88%)
Oct 31, 2011 3.950 3.974 3.890 3.890 39,312 -0.25(-6.15%)
Oct 28, 2011 4.100 4.145 4.070 4.145 83,000 +0.10(+2.59%)
Oct 27, 2011 4.180 4.345 4.040 4.040 330,181 -0.38(-8.60%)
Oct 26, 2011 4.440 4.440 4.250 4.420 9,075 +0.12(+2.79%)
Oct 25, 2011 4.319 4.339 4.270 4.300 11,300 -0.04(-0.92%)
Oct 24, 2011 4.250 4.405 4.210 4.340 62,300 +0.25(+6.01%)
Oct 21, 2011 4.070 4.100 4.030 4.094 18,100 +0.14(+3.63%)
Oct 20, 2011 4.010 4.010 3.850 3.951 11,600 +0.05(+1.30%)
Oct 19, 2011 4.180 4.180 3.900 3.900 8,928 -0.28(-6.70%)
Oct 18, 2011 4.040 4.250 3.980 4.180 40,026 +0.14(+3.47%)
Oct 17, 2011 4.210 4.222 4.000 4.040 31,311 -0.24(-5.61%)
Oct 14, 2011 4.283 4.330 4.280 4.280 25,967 +0.16(+3.90%)
Oct 13, 2011 4.200 4.211 4.000 4.120 58,676 -0.17(-3.97%)
Oct 12, 2011 4.133 4.370 4.120 4.290 62,341 +0.29(+7.25%)
Oct 11, 2011 3.890 4.010 3.879 4.000 29,125 +0.02(+0.50%)
Oct 10, 2011 3.880 4.000 3.870 3.980 70,820 +0.29(+7.86%)
Oct 07, 2011 3.933 3.933 3.690 3.690 43,700 -0.12(-3.15%)
Oct 06, 2011 3.659 3.980 3.659 3.810 95,438 +0.25(+7.02%)
Oct 05, 2011 3.430 3.560 3.310 3.560 29,870 +0.35(+11.05%)
Oct 04, 2011 3.130 3.260 2.980 3.206 117,950 -0.03(-1.05%)
Oct 03, 2011 3.430 3.492 3.191 3.240 66,669 -0.26(-7.43%)
Sep 30, 2011 3.510 3.650 3.450 3.500 99,422 -0.01(-0.28%)
Sep 29, 2011 3.771 3.771 3.470 3.510 45,861 -0.10(-2.82%)
Sep 28, 2011 3.950 3.950 3.580 3.612 442,750 -0.32(-8.09%)
Sep 27, 2011 4.160 4.160 3.930 3.930 69,760 +0.03(+0.77%)
Sep 26, 2011 3.730 3.900 3.500 3.900 63,120 +0.15(+4.02%)
Sep 23, 2011 3.780 3.896 3.713 3.749 420,575 -0.20(-5.08%)
Sep 22, 2011 4.077 4.131 3.850 3.950 363,992 -0.49(-11.04%)
Sep 21, 2011 4.670 4.670 4.440 4.440 31,350 -0.34(-7.11%)
Sep 20, 2011 4.876 4.949 4.710 4.780 17,949 -0.04(-0.83%)
Sep 19, 2011 4.893 4.893 4.770 4.820 25,642 -0.29(-5.68%)
Sep 16, 2011 4.850 5.120 4.850 5.110 17,099 +0.06(+1.19%)
Sep 15, 2011 5.000 5.110 4.960 5.050 51,700 +0.22(+4.48%)
Sep 14, 2011 5.030 5.030 4.790 4.833 49,622 -0.06(-1.30%)
Sep 13, 2011 4.769 4.902 4.768 4.897 41,860 +0.17(+3.53%)
Sep 12, 2011 4.739 4.900 4.660 4.730 57,801 -0.26(-5.21%)
Sep 09, 2011 5.090 5.159 4.926 4.990 37,800 -0.25(-4.77%)
Sep 08, 2011 5.287 5.340 5.240 5.240 9,750 -0.07(-1.32%)
Sep 07, 2011 5.230 5.311 5.230 5.310 23,558 +0.26(+5.15%)
Sep 06, 2011 4.950 5.077 4.920 5.050 39,500 -0.25(-4.72%)
Sep 02, 2011 5.351 5.400 5.300 5.300 29,193 -0.39(-6.85%)
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.