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

Lundin Mining Corporation (OP: LUNMF )

10.79 +0.04 (+0.37%)
Streaming Delayed Price Updated: 3:51 PM 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 (%)
Dec 31, 2010 7.210 7.380 7.210 7.320 77,626 +0.15(+2.09%)
Dec 30, 2010 7.246 7.250 7.160 7.170 38,878 -0.03(-0.44%)
Dec 29, 2010 7.050 7.202 7.000 7.202 78,548 +0.27(+3.92%)
Dec 28, 2010 6.970 7.000 6.910 6.930 292,860 -0.04(-0.57%)
Dec 27, 2010 6.880 6.990 6.830 6.970 83,389 -0.03(-0.43%)
Dec 23, 2010 6.910 7.020 6.875 7.000 153,090 +0.06(+0.92%)
Dec 22, 2010 7.050 7.079 6.930 6.936 46,474 -0.15(-2.17%)
Dec 21, 2010 7.049 7.120 7.027 7.090 55,065 +0.15(+2.16%)
Dec 20, 2010 6.790 6.990 6.790 6.940 47,278 +0.12(+1.76%)
Dec 17, 2010 6.720 6.901 6.700 6.820 35,100 +0.17(+2.53%)
Dec 16, 2010 6.800 6.820 6.600 6.652 28,016 -0.21(-3.03%)
Dec 15, 2010 7.040 7.040 6.788 6.860 97,502 -0.17(-2.42%)
Dec 14, 2010 7.150 7.190 7.000 7.030 54,646 -0.09(-1.26%)
Dec 13, 2010 7.170 7.270 7.080 7.120 23,704 +0.06(+0.85%)
Dec 10, 2010 6.980 7.090 6.920 7.060 40,601 -0.01(-0.15%)
Dec 09, 2010 7.230 7.320 7.030 7.071 29,804 -0.11(-1.52%)
Dec 08, 2010 7.145 7.230 7.040 7.180 72,767 +0.06(+0.87%)
Dec 07, 2010 7.420 7.450 7.110 7.118 104,076 -0.07(-1.00%)
Dec 06, 2010 7.150 7.260 7.100 7.190 90,937 +0.04(+0.56%)
Dec 03, 2010 6.976 7.150 6.960 7.150 37,383 +0.10(+1.42%)
Dec 02, 2010 6.880 7.133 6.880 7.050 78,216 +0.16(+2.32%)
Dec 01, 2010 6.639 6.990 6.610 6.890 160,268 +0.45(+6.99%)
Nov 30, 2010 6.200 6.480 6.200 6.440 28,683 +0.19(+3.04%)
Nov 29, 2010 6.008 6.250 6.000 6.250 60,883 +0.24(+3.99%)
Nov 26, 2010 6.055 6.108 6.010 6.010 49,400 -0.24(-3.84%)
Nov 24, 2010 6.238 6.250 6.250 6.250 17,163 +0.05(+0.86%)
Nov 23, 2010 6.300 6.350 6.180 6.197 62,409 -0.34(-5.25%)
Nov 22, 2010 6.550 6.570 6.410 6.540 61,759 -0.07(-1.06%)
Nov 19, 2010 6.384 6.680 6.290 6.610 56,295 +0.18(+2.81%)
Nov 18, 2010 6.450 6.540 6.429 6.429 30,643 +0.21(+3.36%)
Nov 17, 2010 6.190 6.370 6.190 6.220 59,650 -0.03(-0.48%)
Nov 16, 2010 6.440 6.460 6.070 6.250 75,237 -0.23(-3.55%)
Nov 15, 2010 6.690 6.719 6.480 6.480 49,879 -0.14(-2.11%)
Nov 12, 2010 6.750 6.860 6.546 6.620 63,028 -0.23(-3.36%)
Nov 11, 2010 6.640 6.907 6.560 6.850 84,932 +0.27(+4.10%)
Nov 10, 2010 6.760 6.829 6.473 6.580 32,538 -0.01(-0.15%)
Nov 09, 2010 7.000 7.118 6.590 6.590 142,737 -0.23(-3.37%)
Nov 08, 2010 6.813 6.840 6.740 6.820 106,746 +0.12(+1.79%)
Nov 05, 2010 6.593 6.909 6.593 6.700 89,883 +0.06(+0.90%)
Nov 04, 2010 6.600 6.740 6.530 6.640 62,143 +0.33(+5.23%)
Nov 03, 2010 6.280 6.350 6.070 6.310 68,395 +0.00(+0.00%)
Nov 02, 2010 6.397 6.397 6.300 6.310 52,001 +0.01(+0.16%)
Nov 01, 2010 6.410 6.450 6.293 6.300 26,590 -0.00(-0.03%)
Oct 29, 2010 6.290 6.380 6.279 6.302 67,895 -0.03(-0.44%)
Oct 28, 2010 6.295 6.340 6.180 6.330 39,195 +0.17(+2.69%)
Oct 27, 2010 6.310 6.310 5.980 6.164 109,173 -0.60(-8.82%)
Oct 25, 2010 6.790 6.920 6.720 6.760 139,617 +0.18(+2.74%)
Oct 22, 2010 6.250 6.770 6.140 6.580 204,336 +0.43(+6.99%)
Oct 21, 2010 5.700 6.230 5.700 6.150 497,905 +0.65(+11.82%)
Oct 20, 2010 5.340 5.520 5.340 5.500 30,779 +0.23(+4.36%)
Oct 19, 2010 5.388 5.410 5.260 5.270 98,527 -0.37(-6.57%)
Oct 18, 2010 5.575 5.670 5.544 5.640 47,300 +0.07(+1.26%)
Oct 15, 2010 5.739 5.748 5.500 5.570 45,936 -0.16(-2.79%)
Oct 14, 2010 5.670 5.780 5.640 5.730 104,045 +0.07(+1.24%)
Oct 13, 2010 5.599 5.790 5.580 5.660 89,410 +0.17(+3.16%)
Oct 12, 2010 5.350 5.500 5.262 5.487 149,910 +0.10(+1.79%)
Oct 11, 2010 5.450 5.460 5.390 5.390 58,650 -0.03(-0.55%)
Oct 08, 2010 5.223 5.453 5.223 5.420 88,555 +0.22(+4.22%)
Oct 07, 2010 5.400 5.401 5.150 5.200 63,117 -0.14(-2.62%)
Oct 06, 2010 5.449 5.480 5.213 5.340 60,010 -0.05(-0.93%)
Oct 05, 2010 5.020 5.421 5.020 5.390 186,573 +0.46(+9.33%)
Oct 04, 2010 5.000 5.082 4.880 4.930 64,392 -0.12(-2.38%)
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.