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

Lundin Mining Corporation (OP: LUNMF )

12.85 +0.55 (+4.47%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 17, 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 (%)
Apr 29, 2011 8.800 9.830 8.800 9.770 525,439 +1.02(+11.66%)
Apr 28, 2011 8.843 8.870 8.739 8.750 65,703 -0.08(-0.89%)
Apr 27, 2011 8.790 8.960 8.764 8.829 40,288 +0.04(+0.44%)
Apr 26, 2011 8.640 8.820 8.600 8.790 131,325 +0.11(+1.27%)
Apr 25, 2011 8.560 8.682 8.500 8.680 142,838 +0.30(+3.57%)
Apr 21, 2011 8.390 8.440 8.320 8.380 35,286 +0.04(+0.48%)
Apr 20, 2011 8.270 8.350 8.267 8.340 93,218 +0.28(+3.47%)
Apr 19, 2011 8.242 8.331 7.936 8.060 48,483 +0.04(+0.50%)
Apr 18, 2011 8.180 8.190 7.970 8.020 38,570 -0.26(-3.14%)
Apr 15, 2011 8.234 8.305 8.234 8.280 22,305 +0.00(+0.00%)
Apr 14, 2011 8.220 8.351 8.220 8.280 14,323 +0.01(+0.12%)
Apr 13, 2011 8.360 8.400 8.240 8.270 62,365 -0.04(-0.46%)
Apr 12, 2011 8.320 8.360 8.240 8.308 69,206 -0.11(-1.33%)
Apr 11, 2011 8.340 8.463 8.320 8.420 74,245 +0.10(+1.20%)
Apr 08, 2011 8.389 8.427 8.290 8.320 69,361 +0.01(+0.12%)
Apr 07, 2011 8.280 8.389 8.268 8.310 62,407 +0.06(+0.73%)
Apr 06, 2011 8.280 8.360 8.250 8.250 60,464 +0.02(+0.24%)
Apr 05, 2011 8.270 8.320 8.130 8.230 67,380 -0.02(-0.24%)
Apr 04, 2011 8.130 8.400 8.100 8.250 125,147 -0.37(-4.29%)
Apr 01, 2011 8.360 8.620 8.320 8.620 152,335 +0.29(+3.48%)
Mar 31, 2011 8.200 8.440 8.200 8.330 154,375 +0.15(+1.83%)
Mar 30, 2011 8.180 8.180 8.180 8.180 395,909 +0.34(+4.38%)
Mar 29, 2011 7.700 7.840 7.640 7.837 73,544 +0.15(+1.91%)
Mar 28, 2011 7.790 7.790 7.670 7.690 48,645 -0.04(-0.52%)
Mar 25, 2011 7.760 7.916 7.730 7.730 166,877 -0.04(-0.51%)
Mar 24, 2011 7.660 7.830 7.590 7.770 72,718 +0.25(+3.26%)
Mar 23, 2011 7.320 7.570 7.320 7.524 36,106 +0.28(+3.93%)
Mar 22, 2011 7.400 7.420 7.220 7.240 47,091 -0.24(-3.21%)
Mar 21, 2011 7.480 7.490 7.400 7.480 60,300 +0.00(+0.00%)
Mar 18, 2011 7.341 7.520 7.294 7.480 49,575 +0.28(+3.89%)
Mar 17, 2011 7.114 7.250 7.061 7.200 70,046 +0.26(+3.81%)
Mar 16, 2011 7.210 7.286 6.839 6.936 101,572 -0.16(-2.31%)
Mar 15, 2011 6.879 7.180 6.746 7.100 125,222 -0.21(-2.87%)
Mar 14, 2011 7.410 7.440 7.300 7.310 48,292 -0.31(-4.07%)
Mar 11, 2011 7.390 7.630 7.350 7.620 18,898 +0.15(+2.01%)
Mar 10, 2011 7.450 7.560 7.351 7.470 34,550 -0.08(-1.06%)
Mar 09, 2011 7.710 7.710 7.530 7.550 41,825 -0.15(-1.95%)
Mar 08, 2011 7.729 7.765 7.660 7.700 41,500 -0.02(-0.26%)
Mar 07, 2011 8.100 8.100 7.697 7.720 51,211 -0.45(-5.51%)
Mar 04, 2011 8.140 8.190 8.051 8.170 59,694 +0.03(+0.33%)
Mar 03, 2011 8.080 8.183 8.057 8.143 111,626 +0.07(+0.90%)
Mar 02, 2011 8.050 8.140 8.011 8.071 73,443 -0.03(-0.36%)
Mar 01, 2011 7.960 8.150 7.940 8.100 351,182 +0.19(+2.40%)
Feb 28, 2011 7.995 8.050 7.780 7.910 812,169 +1.30(+19.67%)
Feb 25, 2011 6.745 6.750 6.460 6.610 62,967 +0.00(+0.02%)
Feb 24, 2011 6.943 6.950 6.500 6.609 37,261 +0.09(+1.40%)
Feb 23, 2011 6.640 6.660 6.430 6.517 91,780 -0.12(-1.85%)
Feb 22, 2011 6.870 6.870 6.580 6.640 317,381 -0.39(-5.55%)
Feb 18, 2011 7.200 7.200 6.960 7.030 56,933 -0.18(-2.50%)
Feb 17, 2011 7.400 7.430 7.160 7.210 31,092 -0.23(-3.09%)
Feb 16, 2011 7.431 7.490 7.422 7.440 10,496 +0.06(+0.81%)
Feb 15, 2011 7.410 7.410 7.340 7.380 2,900 -0.04(-0.54%)
Feb 14, 2011 7.280 7.430 7.280 7.420 13,861 +0.15(+2.06%)
Feb 11, 2011 7.326 7.420 7.230 7.270 17,455 -0.10(-1.36%)
Feb 10, 2011 7.360 7.370 7.300 7.370 35,521 +0.00(+0.00%)
Feb 09, 2011 7.610 7.650 7.370 7.370 47,470 -0.23(-3.04%)
Feb 08, 2011 7.710 7.740 7.560 7.601 53,020 -0.09(-1.15%)
Feb 07, 2011 7.760 7.800 7.690 7.690 45,000 +0.02(+0.26%)
Feb 04, 2011 7.630 7.700 7.630 7.670 57,313 +0.01(+0.13%)
Feb 03, 2011 7.670 7.700 7.611 7.660 48,015 -0.01(-0.13%)
Feb 02, 2011 7.572 7.680 7.500 7.670 58,443 +0.05(+0.66%)
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.