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

Lundin Mining Corporation (OP: LUNMF )

13.07 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 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 30, 2013 3.830 3.877 3.830 3.860 17,717 +0.03(+0.70%)
Apr 29, 2013 3.860 3.860 3.833 3.833 7,800 +0.03(+0.66%)
Apr 26, 2013 4.020 4.060 3.808 3.808 5,881 -0.25(-6.21%)
Apr 25, 2013 3.911 4.070 3.880 4.060 7,009 +0.23(+5.92%)
Apr 24, 2013 3.766 3.834 3.750 3.833 5,357 +0.09(+2.46%)
Apr 23, 2013 3.740 3.741 3.695 3.741 52,040 -0.06(-1.58%)
Apr 22, 2013 3.740 3.801 3.670 3.801 4,700 +0.02(+0.56%)
Apr 19, 2013 3.797 3.797 3.750 3.780 8,150 +0.01(+0.27%)
Apr 18, 2013 3.732 3.793 3.720 3.770 18,174 +0.13(+3.57%)
Apr 17, 2013 3.903 3.903 3.610 3.640 17,350 -0.42(-10.34%)
Apr 16, 2013 4.120 4.120 4.043 4.060 9,788 +0.06(+1.50%)
Apr 15, 2013 4.300 4.300 3.980 4.000 15,348 -0.40(-9.09%)
Apr 12, 2013 4.400 4.410 4.327 4.400 3,398 -0.02(-0.45%)
Apr 11, 2013 4.450 4.454 4.386 4.420 5,609 -0.04(-0.97%)
Apr 10, 2013 4.490 4.500 4.450 4.463 3,524 -0.02(-0.49%)
Apr 09, 2013 4.280 4.501 4.280 4.486 7,678 +0.32(+7.57%)
Apr 08, 2013 4.107 4.170 4.107 4.170 400 +0.04(+0.92%)
Apr 05, 2013 4.060 4.149 4.034 4.132 6,210 +0.05(+1.27%)
Apr 04, 2013 4.060 4.110 4.033 4.080 3,600 -0.02(-0.49%)
Apr 03, 2013 4.209 4.209 4.100 4.100 6,800 -0.07(-1.68%)
Apr 02, 2013 4.230 4.230 4.130 4.170 14,096 -0.02(-0.48%)
Apr 01, 2013 4.379 4.400 4.180 4.190 128,796 -0.15(-3.46%)
Mar 28, 2013 4.300 4.386 4.300 4.340 14,979 +0.01(+0.18%)
Mar 27, 2013 4.400 4.420 4.330 4.332 1,700 -0.06(-1.46%)
Mar 26, 2013 4.379 4.397 4.350 4.397 2,500 +0.07(+1.54%)
Mar 25, 2013 4.410 4.430 4.330 4.330 10,450 -0.08(-1.81%)
Mar 22, 2013 4.460 4.460 4.408 4.410 6,703 -0.08(-1.78%)
Mar 21, 2013 4.480 4.492 4.450 4.490 14,863 +0.01(+0.22%)
Mar 20, 2013 4.530 4.530 4.476 4.480 9,218 -0.01(-0.23%)
Mar 19, 2013 4.580 4.580 4.484 4.490 18,772 -0.11(-2.41%)
Mar 18, 2013 4.620 4.676 4.601 4.601 14,749 -0.10(-2.17%)
Mar 15, 2013 4.730 4.730 4.703 4.703 13,089 -0.03(-0.68%)
Mar 14, 2013 4.628 4.735 4.628 4.735 33,527 +0.12(+2.49%)
Mar 13, 2013 4.640 4.640 4.600 4.620 7,694 -0.02(-0.44%)
Mar 12, 2013 4.689 4.690 4.640 4.640 5,200 -0.10(-2.17%)
Mar 11, 2013 4.661 4.743 4.661 4.743 3,000 +0.10(+2.22%)
Mar 08, 2013 4.683 4.716 4.640 4.640 5,440 -0.01(-0.24%)
Mar 07, 2013 4.640 4.702 4.640 4.651 7,898 +0.10(+2.17%)
Mar 06, 2013 4.590 4.627 4.540 4.552 358,150 -0.03(-0.60%)
Mar 05, 2013 4.460 4.609 4.460 4.580 120,120 +0.17(+3.81%)
Mar 04, 2013 4.494 4.510 4.405 4.412 13,820 -0.06(-1.30%)
Mar 01, 2013 4.460 4.489 4.364 4.470 14,900 -0.04(-0.82%)
Feb 28, 2013 4.511 4.570 4.507 4.507 14,310 -0.10(-2.23%)
Feb 27, 2013 4.560 4.610 4.560 4.610 3,800 -0.01(-0.22%)
Feb 26, 2013 4.600 4.620 4.500 4.620 8,528 -0.01(-0.22%)
Feb 25, 2013 4.770 4.780 4.630 4.630 5,198 -0.13(-2.70%)
Feb 22, 2013 4.700 4.758 4.644 4.758 3,012 +0.23(+5.04%)
Feb 21, 2013 4.629 4.660 4.490 4.530 16,000 -0.21(-4.34%)
Feb 20, 2013 5.000 5.000 4.690 4.736 19,350 -0.32(-6.26%)
Feb 19, 2013 5.000 5.052 5.000 5.052 46,369 -0.02(-0.36%)
Feb 15, 2013 5.118 5.120 5.065 5.070 5,100 -0.06(-1.17%)
Feb 14, 2013 5.100 5.170 5.080 5.130 12,285 +0.10(+1.99%)
Feb 13, 2013 5.035 5.071 5.010 5.030 105,400 +0.05(+1.00%)
Feb 12, 2013 4.950 4.980 4.950 4.980 8,720 +0.01(+0.28%)
Feb 11, 2013 4.920 4.966 4.920 4.966 5,514 -0.00(-0.08%)
Feb 08, 2013 5.060 5.060 4.970 4.970 16,300 -0.12(-2.36%)
Feb 07, 2013 5.106 5.106 5.090 5.090 3,560 -0.07(-1.34%)
Feb 06, 2013 5.152 5.162 5.119 5.159 13,885 -0.02(-0.41%)
Feb 04, 2013 5.250 5.251 5.180 5.180 10,800 -0.12(-2.27%)
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.