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

Lundin Mining Corporation (OP: LUNMF )

11.57 +0.30 (+2.66%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 6, 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 30, 2011 3.780 3.800 3.745 3.780 35,910 -0.00(-0.04%)
Dec 29, 2011 3.783 3.796 3.740 3.781 55,580 +0.02(+0.57%)
Dec 28, 2011 3.930 3.940 3.760 3.760 16,795 -0.15(-3.84%)
Dec 27, 2011 3.910 3.950 3.910 3.910 5,065 -0.04(-1.01%)
Dec 23, 2011 3.888 4.008 3.880 3.950 47,225 +0.11(+2.86%)
Dec 21, 2011 3.770 3.840 3.770 3.840 44,600 +0.08(+2.02%)
Dec 20, 2011 3.680 3.840 3.680 3.764 73,600 +0.23(+6.63%)
Dec 19, 2011 3.570 3.610 3.520 3.530 64,174 +0.00(+0.00%)
Dec 16, 2011 3.510 3.550 3.500 3.530 107,597 +0.07(+1.99%)
Dec 15, 2011 3.590 3.590 3.460 3.461 23,470 -0.06(-1.69%)
Dec 14, 2011 3.550 3.560 3.470 3.521 43,404 -0.15(-4.07%)
Dec 13, 2011 3.810 3.824 3.610 3.670 32,733 -0.12(-3.18%)
Dec 12, 2011 3.870 3.870 3.710 3.791 43,726 -0.24(-5.94%)
Dec 09, 2011 3.990 4.030 3.980 4.030 35,479 +0.09(+2.28%)
Dec 08, 2011 4.162 4.170 3.940 3.940 35,451 -0.28(-6.64%)
Dec 07, 2011 4.200 4.250 4.170 4.220 24,340 +0.01(+0.24%)
Dec 06, 2011 4.170 4.280 4.140 4.210 50,328 +0.17(+4.26%)
Dec 05, 2011 4.093 4.150 4.038 4.038 95,530 +0.09(+2.23%)
Dec 02, 2011 4.040 4.070 3.950 3.950 48,000 -0.03(-0.77%)
Dec 01, 2011 3.927 4.050 3.890 3.981 31,747 +0.14(+3.54%)
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%)
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.