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

Lundin Mining Corporation (OP: LUNMF )

12.84 +0.54 (+4.41%)
Streaming Delayed Price Updated: 3:51 PM 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 (%)
May 31, 2013 4.300 4.300 4.139 4.148 28,026 -0.23(-5.30%)
May 30, 2013 4.333 4.380 4.333 4.380 15,029 +0.16(+3.79%)
May 29, 2013 4.230 4.260 4.200 4.220 19,514 -0.03(-0.75%)
May 28, 2013 4.285 4.285 4.252 4.252 9,300 +0.07(+1.72%)
May 24, 2013 4.199 4.258 4.180 4.180 6,470 -0.06(-1.42%)
May 23, 2013 4.225 4.310 4.213 4.240 94,356 -0.13(-2.97%)
May 22, 2013 4.268 4.450 4.260 4.370 339,125 +0.13(+3.07%)
May 21, 2013 4.135 4.320 4.100 4.240 42,400 +0.23(+5.74%)
May 20, 2013 3.990 4.020 3.990 4.010 2,950 +0.01(+0.36%)
May 17, 2013 4.030 4.040 3.996 3.996 8,655 -0.04(-0.95%)
May 16, 2013 4.000 4.080 3.980 4.034 145,755 +0.03(+0.85%)
May 15, 2013 4.000 4.002 3.960 4.000 41,952 -0.11(-2.66%)
May 13, 2013 4.150 4.150 4.105 4.109 6,250 -0.05(-1.10%)
May 10, 2013 4.133 4.155 4.133 4.155 5,141 +0.00(+0.12%)
May 09, 2013 4.110 4.200 4.110 4.150 354,628 +0.02(+0.36%)
May 08, 2013 4.005 4.135 3.970 4.135 26,448 +0.20(+5.22%)
May 07, 2013 4.020 4.020 3.930 3.930 2,399 -0.11(-2.72%)
May 06, 2013 4.070 4.070 4.020 4.040 2,900 -0.07(-1.70%)
May 03, 2013 4.108 4.120 4.074 4.110 8,000 +0.26(+6.75%)
May 02, 2013 3.850 3.856 3.850 3.850 8,500 +0.07(+1.85%)
May 01, 2013 3.800 3.810 3.760 3.780 3,116 -0.08(-2.07%)
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%)
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.