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

Lundin Mining Corporation (OP: LUNMF )

11.55 +0.06 (+0.52%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 3, 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 (%)
Nov 30, 2010 6.200 6.480 6.200 6.440 28,683 +0.19(+3.04%)
Nov 29, 2010 6.008 6.250 6.000 6.250 60,883 +0.24(+3.99%)
Nov 26, 2010 6.055 6.108 6.010 6.010 49,400 -0.24(-3.84%)
Nov 24, 2010 6.238 6.250 6.250 6.250 17,163 +0.05(+0.86%)
Nov 23, 2010 6.300 6.350 6.180 6.197 62,409 -0.34(-5.25%)
Nov 22, 2010 6.550 6.570 6.410 6.540 61,759 -0.07(-1.06%)
Nov 19, 2010 6.384 6.680 6.290 6.610 56,295 +0.18(+2.81%)
Nov 18, 2010 6.450 6.540 6.429 6.429 30,643 +0.21(+3.36%)
Nov 17, 2010 6.190 6.370 6.190 6.220 59,650 -0.03(-0.48%)
Nov 16, 2010 6.440 6.460 6.070 6.250 75,237 -0.23(-3.55%)
Nov 15, 2010 6.690 6.719 6.480 6.480 49,879 -0.14(-2.11%)
Nov 12, 2010 6.750 6.860 6.546 6.620 63,028 -0.23(-3.36%)
Nov 11, 2010 6.640 6.907 6.560 6.850 84,932 +0.27(+4.10%)
Nov 10, 2010 6.760 6.829 6.473 6.580 32,538 -0.01(-0.15%)
Nov 09, 2010 7.000 7.118 6.590 6.590 142,737 -0.23(-3.37%)
Nov 08, 2010 6.813 6.840 6.740 6.820 106,746 +0.12(+1.79%)
Nov 05, 2010 6.593 6.909 6.593 6.700 89,883 +0.06(+0.90%)
Nov 04, 2010 6.600 6.740 6.530 6.640 62,143 +0.33(+5.23%)
Nov 03, 2010 6.280 6.350 6.070 6.310 68,395 +0.00(+0.00%)
Nov 02, 2010 6.397 6.397 6.300 6.310 52,001 +0.01(+0.16%)
Nov 01, 2010 6.410 6.450 6.293 6.300 26,590 -0.00(-0.03%)
Oct 29, 2010 6.290 6.380 6.279 6.302 67,895 -0.03(-0.44%)
Oct 28, 2010 6.295 6.340 6.180 6.330 39,195 +0.17(+2.69%)
Oct 27, 2010 6.310 6.310 5.980 6.164 109,173 -0.60(-8.82%)
Oct 25, 2010 6.790 6.920 6.720 6.760 139,617 +0.18(+2.74%)
Oct 22, 2010 6.250 6.770 6.140 6.580 204,336 +0.43(+6.99%)
Oct 21, 2010 5.700 6.230 5.700 6.150 497,905 +0.65(+11.82%)
Oct 20, 2010 5.340 5.520 5.340 5.500 30,779 +0.23(+4.36%)
Oct 19, 2010 5.388 5.410 5.260 5.270 98,527 -0.37(-6.57%)
Oct 18, 2010 5.575 5.670 5.544 5.640 47,300 +0.07(+1.26%)
Oct 15, 2010 5.739 5.748 5.500 5.570 45,936 -0.16(-2.79%)
Oct 14, 2010 5.670 5.780 5.640 5.730 104,045 +0.07(+1.24%)
Oct 13, 2010 5.599 5.790 5.580 5.660 89,410 +0.17(+3.16%)
Oct 12, 2010 5.350 5.500 5.262 5.487 149,910 +0.10(+1.79%)
Oct 11, 2010 5.450 5.460 5.390 5.390 58,650 -0.03(-0.55%)
Oct 08, 2010 5.223 5.453 5.223 5.420 88,555 +0.22(+4.22%)
Oct 07, 2010 5.400 5.401 5.150 5.200 63,117 -0.14(-2.62%)
Oct 06, 2010 5.449 5.480 5.213 5.340 60,010 -0.05(-0.93%)
Oct 05, 2010 5.020 5.421 5.020 5.390 186,573 +0.46(+9.33%)
Oct 04, 2010 5.000 5.082 4.880 4.930 64,392 -0.12(-2.38%)
Oct 01, 2010 5.060 5.107 5.010 5.050 74,450 +0.05(+1.00%)
Sep 30, 2010 5.140 5.190 5.000 5.000 52,741 -0.18(-3.47%)
Sep 29, 2010 4.977 5.180 4.960 5.180 105,125 +0.19(+3.81%)
Sep 28, 2010 4.857 5.000 4.780 4.990 88,212 +0.21(+4.39%)
Sep 27, 2010 4.700 4.790 4.700 4.780 41,647 +0.16(+3.55%)
Sep 24, 2010 4.488 4.691 4.480 4.616 117,960 +0.23(+5.15%)
Sep 23, 2010 4.390 4.390 4.318 4.390 33,525 +0.00(+0.00%)
Sep 22, 2010 4.420 4.440 4.361 4.390 50,150 +0.03(+0.69%)
Sep 21, 2010 4.460 4.460 4.240 4.360 76,776 -0.09(-2.02%)
Sep 20, 2010 4.349 4.473 4.349 4.450 72,500 +0.13(+3.01%)
Sep 17, 2010 4.460 4.460 4.276 4.320 85,642 +0.00(+0.11%)
Sep 15, 2010 4.410 4.446 4.315 4.315 23,789 -0.14(-3.25%)
Sep 14, 2010 4.420 4.530 4.419 4.460 75,918 -0.03(-0.77%)
Sep 13, 2010 4.357 4.500 4.357 4.495 45,090 +0.24(+5.61%)
Sep 10, 2010 4.290 4.290 4.190 4.256 16,130 -0.05(-1.15%)
Sep 09, 2010 4.410 4.420 4.245 4.306 60,578 -0.06(-1.48%)
Sep 08, 2010 4.280 4.383 4.280 4.370 93,950 +0.13(+3.07%)
Sep 07, 2010 4.370 4.370 4.230 4.240 56,397 -0.11(-2.53%)
Sep 03, 2010 4.420 4.430 4.320 4.350 61,422 +0.04(+0.93%)
Sep 02, 2010 4.270 4.350 4.220 4.310 27,288 -0.01(-0.24%)
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.