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

Lundin Mining Corporation (OP: LUNMF )

10.85 -0.38 (-3.38%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 11, 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 (%)
Jun 30, 2009 2.882 2.928 2.810 2.880 23,599 -0.04(-1.22%)
Jun 29, 2009 2.880 2.930 2.870 2.916 125,746 +0.03(+1.16%)
Jun 26, 2009 2.861 2.890 2.810 2.882 24,243 +0.03(+0.95%)
Jun 25, 2009 2.760 2.901 2.760 2.855 84,608 +0.12(+4.58%)
Jun 24, 2009 2.670 2.800 2.660 2.730 93,017 +0.13(+5.00%)
Jun 23, 2009 2.700 2.717 2.568 2.600 146,862 -0.15(-5.45%)
Jun 22, 2009 2.788 2.810 2.690 2.750 162,538 -0.19(-6.37%)
Jun 19, 2009 2.739 2.937 2.720 2.937 53,527 +0.18(+6.59%)
Jun 18, 2009 2.726 2.850 2.688 2.756 90,550 -0.14(-4.98%)
Jun 17, 2009 2.900 2.900 2.670 2.900 87,613 -0.04(-1.36%)
Jun 16, 2009 2.950 2.990 2.924 2.940 32,466 +0.01(+0.24%)
Jun 15, 2009 3.021 3.021 2.850 2.933 166,682 -0.10(-3.20%)
Jun 12, 2009 2.912 3.080 2.912 3.030 119,654 -0.01(-0.33%)
Jun 11, 2009 2.893 3.071 2.820 3.040 163,267 +0.21(+7.42%)
Jun 10, 2009 2.760 2.894 2.760 2.830 115,095 +0.08(+2.91%)
Jun 09, 2009 2.630 2.830 2.620 2.750 93,553 +0.14(+5.36%)
Jun 08, 2009 2.599 2.672 2.500 2.610 36,832 -0.06(-2.35%)
Jun 05, 2009 2.647 2.673 2.580 2.673 89,405 +0.02(+0.81%)
Jun 04, 2009 2.513 2.660 2.510 2.651 79,469 +0.14(+5.64%)
Jun 03, 2009 2.651 2.651 2.463 2.510 121,688 -0.19(-7.04%)
Jun 02, 2009 2.622 2.748 2.590 2.700 90,344 +0.08(+2.96%)
Jun 01, 2009 2.486 2.643 2.480 2.623 278,513 +0.22(+9.36%)
May 29, 2009 2.400 2.415 2.360 2.398 63,540 +0.04(+1.71%)
May 28, 2009 2.266 2.390 2.210 2.358 111,946 +0.11(+4.95%)
May 27, 2009 2.304 2.312 2.201 2.247 38,470 -0.04(-1.90%)
May 26, 2009 2.243 2.320 2.214 2.290 81,584 -0.05(-2.20%)
May 22, 2009 2.256 2.380 2.250 2.341 131,697 +0.14(+6.43%)
May 21, 2009 2.205 2.255 2.110 2.200 95,640 -0.13(-5.58%)
May 20, 2009 2.405 2.487 2.310 2.330 157,663 +0.00(+0.00%)
May 19, 2009 2.220 2.361 2.155 2.330 195,340 +0.15(+6.88%)
May 18, 2009 2.150 2.220 2.070 2.180 90,584 +0.20(+10.21%)
May 15, 2009 2.107 2.124 1.940 1.978 64,520 -0.11(-5.36%)
May 14, 2009 2.027 2.115 2.010 2.090 111,790 +0.05(+2.58%)
May 13, 2009 2.116 2.139 2.000 2.038 238,205 -0.17(-7.64%)
May 12, 2009 2.249 2.322 2.086 2.206 160,375 -0.01(-0.63%)
May 11, 2009 2.253 2.414 2.179 2.220 95,220 -0.31(-12.24%)
May 08, 2009 2.380 2.530 2.362 2.530 263,221 +0.34(+15.50%)
May 07, 2009 2.340 2.520 1.996 2.190 521,177 -0.16(-6.73%)
May 06, 2009 2.299 2.387 2.150 2.348 230,763 +0.10(+4.45%)
May 05, 2009 2.280 2.311 2.190 2.248 69,772 -0.04(-1.60%)
May 04, 2009 2.115 2.363 2.106 2.284 391,736 +0.18(+8.79%)
May 01, 2009 1.860 2.110 1.860 2.100 209,570 +0.25(+13.51%)
Apr 30, 2009 1.825 2.000 1.740 1.850 71,058 +0.08(+4.34%)
Apr 29, 2009 1.716 1.820 1.716 1.773 363,751 +0.07(+4.36%)
Apr 28, 2009 1.650 1.724 1.640 1.699 79,840 -0.04(-2.19%)
Apr 27, 2009 1.718 1.790 1.718 1.737 139,044 -0.02(-1.31%)
Apr 24, 2009 1.737 1.820 1.730 1.760 68,890 +0.06(+3.67%)
Apr 23, 2009 1.640 1.722 1.640 1.698 156,350 +0.07(+4.36%)
Apr 22, 2009 1.636 1.670 1.627 1.627 148,882 -0.03(-1.73%)
Apr 21, 2009 1.500 1.670 1.500 1.655 410,638 +0.06(+3.71%)
Apr 20, 2009 1.697 1.697 1.550 1.596 109,515 -0.17(-9.53%)
Apr 17, 2009 1.730 1.765 1.660 1.764 245,344 -0.06(-3.13%)
Apr 16, 2009 1.845 1.850 1.750 1.821 210,307 -0.07(-3.62%)
Apr 15, 2009 1.761 1.890 1.761 1.890 428,721 +0.13(+7.39%)
Apr 14, 2009 1.849 1.849 1.720 1.760 354,978 -0.05(-3.03%)
Apr 13, 2009 1.760 1.866 1.745 1.815 204,901 +0.06(+3.54%)
Apr 09, 2009 1.721 1.770 1.700 1.753 287,473 +0.11(+6.89%)
Apr 08, 2009 1.654 1.673 1.590 1.640 171,110 +0.02(+1.23%)
Apr 07, 2009 1.620 1.688 1.610 1.620 439,597 -0.02(-1.22%)
Apr 06, 2009 1.680 1.744 1.640 1.640 336,325 -0.05(-2.92%)
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.