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

Lundin Mining Corporation (TSX: LUN )

15.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 28, 2014 5.600 5.610 5.320 5.450 2,358,172 -0.33(-5.71%)
Nov 27, 2014 5.700 5.790 5.680 5.780 813,662 +0.07(+1.23%)
Nov 26, 2014 5.810 5.810 5.700 5.710 853,537 -0.13(-2.23%)
Nov 25, 2014 5.750 5.880 5.720 5.840 2,207,330 +0.10(+1.74%)
Nov 24, 2014 5.800 5.800 5.690 5.740 999,893 -0.07(-1.20%)
Nov 21, 2014 5.640 5.900 5.620 5.810 3,187,673 +0.30(+5.44%)
Nov 20, 2014 5.430 5.520 5.410 5.510 1,528,196 +0.06(+1.10%)
Nov 19, 2014 5.510 5.540 5.390 5.450 1,393,158 -0.05(-0.91%)
Nov 18, 2014 5.680 5.680 5.480 5.500 1,541,944 -0.18(-3.17%)
Nov 17, 2014 5.630 5.800 5.610 5.680 2,043,079 +0.00(+0.00%)
Nov 14, 2014 5.500 5.730 5.500 5.680 2,983,151 +0.18(+3.27%)
Nov 13, 2014 5.510 5.655 5.460 5.500 2,240,211 +0.00(+0.00%)
Nov 12, 2014 5.450 5.630 5.430 5.500 2,619,507 -0.02(-0.36%)
Nov 11, 2014 5.330 5.520 5.280 5.520 3,355,936 +0.17(+3.18%)
Nov 10, 2014 5.400 5.470 5.330 5.350 1,428,968 -0.05(-0.93%)
Nov 07, 2014 5.130 5.410 5.130 5.400 3,634,258 +0.28(+5.47%)
Nov 06, 2014 5.110 5.170 5.070 5.120 1,351,197 +0.00(+0.00%)
Nov 05, 2014 5.100 5.160 5.030 5.120 2,390,441 +0.07(+1.39%)
Nov 04, 2014 5.020 5.070 5.000 5.050 4,079,747 +0.01(+0.20%)
Nov 03, 2014 5.050 5.090 5.010 5.040 1,917,933 +0.01(+0.20%)
Oct 31, 2014 4.990 5.130 4.890 5.030 2,299,627 +0.04(+0.80%)
Oct 30, 2014 5.090 5.140 4.970 4.990 2,856,953 -0.29(-5.49%)
Oct 29, 2014 5.260 5.330 5.220 5.280 1,268,909 +0.02(+0.38%)
Oct 28, 2014 5.060 5.310 5.010 5.260 2,447,088 +0.22(+4.37%)
Oct 27, 2014 5.110 5.120 5.000 5.040 695,539 -0.12(-2.33%)
Oct 24, 2014 5.140 5.185 5.110 5.160 1,027,985 +0.02(+0.39%)
Oct 23, 2014 5.090 5.170 5.040 5.140 3,428,906 +0.11(+2.19%)
Oct 22, 2014 5.170 5.180 5.005 5.030 991,080 -0.14(-2.71%)
Oct 21, 2014 5.100 5.220 5.030 5.170 2,644,498 +0.12(+2.38%)
Oct 20, 2014 5.030 5.060 5.000 5.050 1,242,842 -0.03(-0.59%)
Oct 17, 2014 5.090 5.080 2,436,017 +0.19(+3.89%)
Oct 16, 2014 4.700 4.890 4.620 4.890 5,136,701 +0.00(+0.00%)
Oct 15, 2014 4.990 5.100 4.850 4.890 3,012,002 -0.19(-3.74%)
Oct 14, 2014 5.100 5.180 4.950 5.080 3,978,141 +0.06(+1.20%)
Oct 10, 2014 5.020 5.020 5.020 0 -0.08(-1.57%)
Oct 09, 2014 5.240 5.240 5.020 5.100 4,148,495 -0.15(-2.86%)
Oct 08, 2014 5.210 5.280 5.070 5.250 4,401,259 +0.03(+0.57%)
Oct 07, 2014 5.250 5.290 5.120 5.220 11,687,394 -0.11(-2.06%)
Oct 06, 2014 5.370 5.460 5.290 5.330 3,429,679 -0.01(-0.19%)
Oct 03, 2014 5.410 5.440 5.310 5.340 1,616,246 -0.07(-1.29%)
Oct 02, 2014 5.500 5.510 5.260 5.410 3,899,748 -0.17(-3.05%)
Oct 01, 2014 5.490 5.610 5.470 5.580 912,788 +0.05(+0.90%)
Sep 30, 2014 5.600 5.600 5.470 5.530 1,237,290 -0.06(-1.07%)
Sep 29, 2014 5.650 5.720 5.580 5.590 956,538 -0.10(-1.76%)
Sep 26, 2014 5.730 5.730 5.640 5.690 543,174 -0.01(-0.18%)
Sep 25, 2014 5.790 5.790 5.600 5.700 770,726 -0.08(-1.38%)
Sep 24, 2014 5.610 5.810 5.600 5.780 2,240,656 +0.23(+4.14%)
Sep 23, 2014 5.450 5.570 5.430 5.550 1,803,681 +0.05(+0.91%)
Sep 22, 2014 5.530 5.550 5.410 5.500 2,265,147 -0.04(-0.72%)
Sep 19, 2014 5.730 5.740 5.520 5.540 1,478,413 -0.21(-3.65%)
Sep 18, 2014 5.810 5.840 5.720 5.750 702,979 -0.06(-1.03%)
Sep 17, 2014 5.880 5.920 5.805 5.810 724,208 -0.09(-1.53%)
Sep 16, 2014 5.860 6.000 5.800 5.900 1,260,735 +0.01(+0.17%)
Sep 15, 2014 5.970 5.970 5.840 5.890 478,308 -0.08(-1.34%)
Sep 12, 2014 5.920 6.050 5.920 5.970 1,541,890 +0.03(+0.51%)
Sep 11, 2014 5.890 5.960 5.780 5.940 1,998,202 +0.04(+0.68%)
Sep 10, 2014 5.910 5.950 5.860 5.900 1,519,237 -0.09(-1.50%)
Sep 09, 2014 6.000 6.000 5.860 5.990 1,808,565 -0.03(-0.50%)
Sep 08, 2014 5.950 6.090 5.940 6.020 801,082 +0.06(+1.01%)
Sep 05, 2014 5.810 6.040 5.770 5.960 2,250,854 +0.13(+2.23%)
Sep 04, 2014 5.900 5.930 5.820 5.830 553,325 -0.03(-0.51%)
Sep 03, 2014 5.770 5.880 5.770 5.860 569,830 +0.10(+1.74%)
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.