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 (%)
Sep 27, 2013 4.485 4.510 4.450 4.450 285,700 -0.05(-1.11%)
Sep 26, 2013 4.511 4.539 4.473 4.500 23,767 -0.03(-0.66%)
Sep 25, 2013 4.494 4.530 4.494 4.530 24,300 +0.04(+0.79%)
Sep 24, 2013 4.531 4.540 4.494 4.494 12,870 -0.04(-0.79%)
Sep 23, 2013 4.613 4.620 4.530 4.530 32,184 -0.06(-1.38%)
Sep 20, 2013 4.650 4.661 4.594 4.594 12,322 -0.09(-1.85%)
Sep 19, 2013 4.730 4.730 4.680 4.680 50,232 +0.02(+0.43%)
Sep 18, 2013 4.520 4.744 4.520 4.660 10,500 +0.16(+3.56%)
Sep 17, 2013 4.544 4.544 4.500 4.500 34,800 -0.10(-2.17%)
Sep 16, 2013 4.537 4.649 4.600 4.600 18,013 +0.06(+1.39%)
Sep 13, 2013 4.535 4.560 4.530 4.537 19,950 -0.14(-3.05%)
Sep 12, 2013 4.662 4.682 4.650 4.680 5,594 -0.07(-1.47%)
Sep 11, 2013 4.710 4.751 4.672 4.750 2,350 +0.00(+0.00%)
Sep 10, 2013 4.700 4.750 4.690 4.750 11,300 +0.13(+2.81%)
Sep 09, 2013 4.582 4.637 4.582 4.620 116,500 +0.09(+1.99%)
Sep 06, 2013 4.500 4.580 4.500 4.530 14,084 +0.13(+2.93%)
Sep 05, 2013 4.370 4.401 4.370 4.401 700 +0.03(+0.71%)
Sep 04, 2013 4.289 4.370 4.289 4.370 79,200 +0.11(+2.58%)
Sep 03, 2013 4.260 4.260 4.260 4.260 300 +0.08(+1.91%)
Aug 30, 2013 4.210 4.250 4.180 4.180 11,857 -0.13(-3.07%)
Aug 29, 2013 4.290 4.425 4.290 4.312 53,200 -0.10(-2.21%)
Aug 28, 2013 4.290 4.410 4.290 4.410 365,897 -0.07(-1.61%)
Aug 27, 2013 4.520 4.523 4.482 4.482 1,435 -0.05(-1.06%)
Aug 26, 2013 4.480 4.543 4.480 4.530 47,068 -0.02(-0.36%)
Aug 23, 2013 4.500 4.546 4.500 4.546 5,200 +0.14(+3.28%)
Aug 22, 2013 4.320 4.403 4.320 4.402 6,350 +0.13(+3.09%)
Aug 21, 2013 4.321 4.339 4.250 4.270 56,785 -0.14(-3.17%)
Aug 20, 2013 4.360 4.410 4.350 4.410 8,754 -0.06(-1.32%)
Aug 19, 2013 4.430 4.469 4.420 4.469 4,600 -0.04(-0.91%)
Aug 16, 2013 4.444 4.516 4.444 4.510 2,050 +0.14(+3.27%)
Aug 15, 2013 4.220 4.367 4.220 4.367 6,500 +0.09(+2.03%)
Aug 14, 2013 4.350 4.350 4.280 4.280 1,400 -0.06(-1.39%)
Aug 13, 2013 4.380 4.389 4.340 4.340 12,100 +0.04(+0.89%)
Aug 12, 2013 4.262 4.311 4.262 4.302 18,385 +0.05(+1.22%)
Aug 09, 2013 4.150 4.280 4.150 4.250 5,511 +0.19(+4.68%)
Aug 08, 2013 3.970 4.060 3.963 4.060 6,473 +0.20(+5.10%)
Aug 07, 2013 3.840 3.863 3.840 3.863 1,435 +0.00(+0.08%)
Aug 06, 2013 3.943 3.943 3.840 3.860 3,524 -0.20(-4.93%)
Aug 05, 2013 3.940 4.060 3.920 4.060 3,738 +0.12(+3.05%)
Aug 02, 2013 3.994 4.010 3.936 3.940 5,900 +0.02(+0.40%)
Aug 01, 2013 4.030 4.035 3.920 3.924 4,025 -0.03(-0.70%)
Jul 31, 2013 3.990 3.997 3.950 3.952 23,700 -0.09(-2.30%)
Jul 30, 2013 4.100 4.100 4.045 4.045 2,112 -0.09(-2.06%)
Jul 29, 2013 4.130 4.140 4.130 4.130 7,647 -0.03(-0.72%)
Jul 26, 2013 4.155 4.160 4.125 4.160 3,299 +0.12(+3.02%)
Jul 25, 2013 4.060 4.090 4.038 4.038 19,350 -0.06(-1.47%)
Jul 24, 2013 4.098 4.098 4.098 4.098 2,000 -0.04(-1.05%)
Jul 23, 2013 4.000 4.162 4.000 4.142 4,250 +0.23(+5.88%)
Jul 22, 2013 3.944 3.961 3.912 3.912 21,641 -0.05(-1.23%)
Jul 19, 2013 3.961 3.961 3.961 3.961 800 -0.04(-0.92%)
Jul 18, 2013 3.980 4.000 3.965 3.998 1,000 -0.01(-0.14%)
Jul 17, 2013 3.960 4.020 3.960 4.003 7,240 +0.09(+2.21%)
Jul 16, 2013 3.780 3.920 3.780 3.916 6,557 +0.20(+5.43%)
Jul 15, 2013 3.800 3.800 3.715 3.715 726 -0.05(-1.29%)
Jul 12, 2013 3.850 3.850 3.730 3.763 6,358 -0.07(-1.75%)
Jul 11, 2013 3.912 3.912 3.820 3.830 6,500 +0.17(+4.64%)
Jul 10, 2013 3.720 3.720 3.627 3.660 3,668 -0.08(-2.14%)
Jul 09, 2013 3.630 3.740 3.560 3.740 9,797 +0.18(+5.06%)
Jul 08, 2013 3.650 3.650 3.560 3.560 17,900 -0.14(-3.74%)
Jul 05, 2013 3.761 3.761 3.698 3.698 6,400 -0.06(-1.49%)
Jul 03, 2013 3.700 3.754 3.700 3.754 700 -0.01(-0.27%)
Jul 02, 2013 3.764 3.764 3.764 3.764 1,000 -0.03(-0.68%)
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.