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

Lundin Mining Corporation (OP: LUNMF )

11.49 -0.20 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2013 5.110 5.144 5.100 5.132 14,223 -0.02(-0.29%)
Jan 29, 2013 5.147 5.147 5.147 5,000 +0.02(+0.41%)
Jan 28, 2013 5.157 5.174 5.110 5.126 6,781 -0.08(-1.61%)
Jan 25, 2013 5.230 5.230 5.210 5.210 9,155 -0.04(-0.76%)
Jan 24, 2013 5.310 5.340 5.250 5.250 8,499 -0.03(-0.57%)
Jan 23, 2013 5.220 5.340 5.200 5.280 27,300 +0.07(+1.35%)
Jan 22, 2013 5.241 5.241 5.210 5.210 39,100 +0.06(+1.17%)
Jan 18, 2013 5.181 5.182 5.150 5.150 23,516 -0.10(-1.83%)
Jan 17, 2013 5.211 5.268 5.200 5.246 5,642 +0.06(+1.08%)
Jan 16, 2013 5.234 5.240 5.190 5.190 9,000 -0.06(-1.14%)
Jan 15, 2013 5.200 5.260 5.200 5.250 3,929 -0.02(-0.31%)
Jan 14, 2013 5.270 5.280 5.250 5.266 2,279 +0.01(+0.18%)
Jan 12, 2013 5.340 5.340 5.257 5.257 5,500 +0.00(+0.00%)
Jan 11, 2013 5.340 5.340 5.257 5.257 5,500 -0.08(-1.49%)
Jan 10, 2013 5.266 5.370 5.249 5.337 24,168 +0.18(+3.54%)
Jan 09, 2013 5.170 5.170 5.140 5.154 10,704 +0.00(+0.08%)
Jan 08, 2013 5.230 5.230 5.150 5.150 38,350 -0.10(-1.95%)
Jan 07, 2013 5.210 5.254 5.200 5.252 13,106 +0.03(+0.62%)
Jan 04, 2013 5.237 5.250 5.220 5.220 3,100 +0.01(+0.19%)
Jan 03, 2013 5.280 5.310 5.210 5.210 6,800 -0.06(-1.07%)
Jan 02, 2013 5.298 5.300 5.258 5.266 19,350 +0.12(+2.26%)
Dec 31, 2012 5.020 5.150 5.010 5.150 48,876 +0.12(+2.38%)
Dec 28, 2012 5.060 5.060 5.010 5.030 18,901 -0.07(-1.36%)
Dec 27, 2012 5.070 5.100 5.050 5.100 23,268 +0.04(+0.79%)
Dec 26, 2012 5.070 5.070 5.060 5.060 8,500 +0.01(+0.12%)
Dec 24, 2012 5.030 5.054 5.010 5.054 9,572 -0.02(-0.37%)
Dec 21, 2012 5.040 5.090 5.040 5.073 18,794 -0.07(-1.31%)
Dec 20, 2012 5.145 5.145 5.140 5.140 1,600 -0.02(-0.47%)
Dec 19, 2012 5.170 5.201 5.140 5.165 15,513 -0.03(-0.49%)
Dec 18, 2012 5.149 5.190 5.140 5.190 13,233 +0.05(+0.91%)
Dec 17, 2012 5.180 5.180 5.143 5.143 5,380 -0.07(-1.42%)
Dec 14, 2012 5.100 5.220 5.100 5.217 17,900 +0.10(+1.94%)
Dec 13, 2012 5.144 5.147 5.117 5.117 5,900 -0.11(-2.15%)
Dec 12, 2012 5.103 5.231 5.090 5.230 9,940 +0.16(+3.15%)
Dec 11, 2012 5.082 5.124 5.060 5.070 12,516 +0.01(+0.20%)
Dec 10, 2012 5.070 5.071 5.050 5.060 12,613 +0.01(+0.20%)
Dec 07, 2012 5.310 5.310 5.050 5.050 31,295 -0.23(-4.39%)
Dec 06, 2012 5.290 5.290 5.260 5.282 6,500 -0.04(-0.71%)
Dec 05, 2012 5.174 5.340 5.174 5.320 16,455 +0.20(+3.84%)
Dec 04, 2012 5.060 5.129 5.060 5.123 17,515 -0.05(-0.91%)
Nov 30, 2012 5.250 5.250 5.157 5.170 49,175 -0.10(-1.90%)
Nov 29, 2012 5.320 5.340 5.270 5.270 136,031 -0.08(-1.50%)
Nov 28, 2012 5.010 5.350 5.010 5.350 21,600 +0.32(+6.36%)
Nov 27, 2012 5.057 5.057 5.030 5.030 2,000 -0.01(-0.26%)
Nov 26, 2012 5.050 5.061 5.043 5.043 2,700 -0.08(-1.50%)
Nov 24, 2012 5.060 5.120 5.060 5.120 2,039 +0.00(+0.00%)
Nov 23, 2012 5.060 5.120 5.060 5.120 2,039 +0.05(+0.97%)
Nov 21, 2012 5.060 5.071 5.060 5.071 5,891 +0.02(+0.42%)
Nov 20, 2012 5.091 5.091 5.050 5.050 1,361 -0.07(-1.37%)
Nov 19, 2012 5.120 5.160 5.114 5.120 14,300 +0.12(+2.40%)
Nov 16, 2012 4.984 5.032 4.950 5.000 18,720 -0.01(-0.18%)
Nov 15, 2012 4.958 5.020 4.953 5.009 4,600 +0.05(+0.98%)
Nov 14, 2012 5.000 5.000 4.960 4.960 20,293 -0.06(-1.20%)
Nov 13, 2012 4.978 5.020 4.970 5.020 5,243 -0.05(-0.99%)
Nov 12, 2012 5.130 5.130 5.070 5.070 8,987 -0.10(-1.88%)
Nov 09, 2012 5.140 5.255 5.140 5.167 8,214 -0.11(-2.02%)
Nov 08, 2012 5.296 5.296 5.274 5.274 9,000 -0.05(-0.89%)
Nov 07, 2012 5.289 5.321 5.289 5.321 2,900 -0.13(-2.37%)
Nov 06, 2012 5.340 5.450 5.340 5.450 7,890 +0.09(+1.68%)
Nov 05, 2012 5.330 5.395 5.310 5.360 5,969 -0.04(-0.74%)
Nov 02, 2012 5.400 5.400 5.400 5.400 2,902 -0.06(-1.10%)
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.