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 +0.23 (+1.78%)
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, 2010 4.930 4.940 4.660 4.690 121,296 -0.22(-4.44%)
Apr 29, 2010 4.990 5.030 4.800 4.908 111,003 -0.03(-0.65%)
Apr 28, 2010 4.980 5.010 4.800 4.940 156,296 -0.01(-0.20%)
Apr 27, 2010 5.220 5.270 4.950 4.950 127,518 -0.36(-6.78%)
Apr 26, 2010 5.360 5.420 5.310 5.310 59,930 -0.04(-0.76%)
Apr 23, 2010 5.240 5.370 5.180 5.351 42,396 +0.11(+2.06%)
Apr 22, 2010 5.124 5.254 5.070 5.242 59,960 +0.01(+0.18%)
Apr 21, 2010 5.270 5.270 5.170 5.233 68,712 +0.02(+0.31%)
Apr 20, 2010 5.138 5.240 5.127 5.217 58,224 +0.12(+2.30%)
Apr 19, 2010 5.063 5.170 5.030 5.100 112,049 -0.06(-1.16%)
Apr 16, 2010 5.290 5.300 5.000 5.160 53,686 -0.15(-2.82%)
Apr 15, 2010 5.397 5.440 5.293 5.310 128,455 -0.13(-2.32%)
Apr 14, 2010 5.465 5.520 5.383 5.436 76,792 +0.08(+1.42%)
Apr 13, 2010 5.519 5.519 5.286 5.360 148,876 -0.20(-3.60%)
Apr 12, 2010 5.640 5.720 5.540 5.560 114,684 -0.05(-0.89%)
Apr 09, 2010 5.570 5.734 5.520 5.610 82,713 +0.11(+2.00%)
Apr 08, 2010 5.438 5.502 5.349 5.500 55,128 -0.04(-0.72%)
Apr 07, 2010 5.561 5.620 5.500 5.540 137,375 -0.10(-1.77%)
Apr 06, 2010 5.584 5.690 5.560 5.640 114,063 +0.07(+1.26%)
Apr 05, 2010 5.510 5.627 5.492 5.570 104,492 +0.10(+1.83%)
Apr 01, 2010 5.470 5.470 5.470 0 +0.17(+3.21%)
Mar 31, 2010 5.170 5.420 5.160 5.300 164,148 +0.13(+2.51%)
Mar 30, 2010 5.050 5.262 5.000 5.170 295,842 +0.23(+4.71%)
Mar 29, 2010 4.860 4.940 4.850 4.938 84,862 +0.14(+2.86%)
Mar 26, 2010 4.849 4.853 4.780 4.800 70,150 -0.04(-0.83%)
Mar 25, 2010 4.900 4.950 4.830 4.840 56,975 +0.04(+0.83%)
Mar 24, 2010 4.841 4.910 4.770 4.800 51,483 -0.17(-3.41%)
Mar 23, 2010 4.788 5.000 4.780 4.969 93,650 +0.22(+4.62%)
Mar 22, 2010 4.683 4.784 4.660 4.750 254,439 -0.08(-1.66%)
Mar 19, 2010 4.840 4.882 4.730 4.830 89,904 -0.07(-1.46%)
Mar 18, 2010 4.944 4.950 4.810 4.901 67,613 -0.12(-2.36%)
Mar 17, 2010 5.020 5.059 4.995 5.020 108,616 -0.01(-0.16%)
Mar 16, 2010 4.990 5.066 4.980 5.028 77,963 +0.09(+1.78%)
Mar 15, 2010 4.923 4.944 4.920 4.940 62,310 -0.10(-1.98%)
Mar 12, 2010 5.099 5.170 5.007 5.040 221,017 -0.00(-0.08%)
Mar 11, 2010 4.971 5.108 4.950 5.044 63,319 +0.01(+0.28%)
Mar 10, 2010 4.827 5.120 4.820 5.030 309,152 +0.39(+8.41%)
Mar 09, 2010 4.480 4.670 4.480 4.640 117,817 +0.09(+1.91%)
Mar 08, 2010 4.506 4.586 4.439 4.553 49,097 +0.10(+2.36%)
Mar 05, 2010 4.462 4.527 4.444 4.448 52,240 +0.05(+1.18%)
Mar 04, 2010 4.532 4.532 4.359 4.396 14,126 -0.12(-2.68%)
Mar 03, 2010 4.326 4.530 4.326 4.517 107,393 +0.22(+5.23%)
Mar 02, 2010 4.220 4.306 4.220 4.293 38,048 +0.12(+2.86%)
Mar 01, 2010 4.286 4.300 4.140 4.173 21,140 -0.09(-2.04%)
Feb 26, 2010 4.173 4.260 4.140 4.260 41,446 +0.08(+1.91%)
Feb 25, 2010 4.054 4.260 4.000 4.180 43,846 +0.03(+0.72%)
Feb 24, 2010 4.155 4.236 4.130 4.150 67,297 -0.05(-1.19%)
Feb 23, 2010 4.270 4.270 4.200 4.200 16,840 -0.13(-3.01%)
Feb 22, 2010 4.310 4.350 4.260 4.330 90,152 +0.07(+1.65%)
Feb 19, 2010 4.135 4.260 4.080 4.260 45,143 +0.04(+0.85%)
Feb 18, 2010 4.100 4.256 4.080 4.224 38,059 +0.09(+2.22%)
Feb 17, 2010 4.267 4.330 4.120 4.132 161,334 -0.11(-2.55%)
Feb 16, 2010 4.120 4.260 4.080 4.240 64,245 +0.22(+5.47%)
Feb 12, 2010 4.020 4.020 4.020 0 -0.15(-3.60%)
Feb 11, 2010 3.954 4.191 3.930 4.170 46,249 +0.24(+6.02%)
Feb 10, 2010 3.936 3.964 3.866 3.933 43,309 -0.00(-0.10%)
Feb 09, 2010 3.917 3.940 3.800 3.937 43,603 +0.17(+4.40%)
Feb 08, 2010 3.920 3.942 3.720 3.771 102,380 -0.17(-4.29%)
Feb 05, 2010 3.922 3.950 3.730 3.940 135,850 -0.04(-1.01%)
Feb 04, 2010 4.113 4.157 3.915 3.980 89,530 -0.27(-6.45%)
Feb 03, 2010 4.308 4.469 4.200 4.255 66,250 -0.14(-3.09%)
Feb 02, 2010 4.270 4.475 4.270 4.390 84,625 +0.17(+4.09%)
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.