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

Lundin Mining Corporation (OP: LUNMF )

11.66 +0.17 (+1.48%)
Streaming Delayed Price Updated: 11:07 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 (%)
Dec 31, 2014 4.938 4.938 4.938 0 -0.01(-0.24%)
Dec 30, 2014 4.890 4.953 4.850 4.950 10,915 +0.06(+1.20%)
Dec 29, 2014 4.860 4.900 4.821 4.891 3,876 -0.06(-1.15%)
Dec 26, 2014 4.968 4.968 4.890 4.948 11,576 +0.05(+0.98%)
Dec 24, 2014 4.900 4.900 4.900 0 +0.08(+1.64%)
Dec 23, 2014 4.723 4.860 4.723 4.821 5,998 +0.11(+2.31%)
Dec 22, 2014 4.710 4.770 4.690 4.712 26,034 -0.09(-1.85%)
Dec 19, 2014 4.750 4.830 4.750 4.801 7,001 +0.11(+2.39%)
Dec 18, 2014 4.683 4.690 4.669 4.689 5,200 +0.07(+1.49%)
Dec 17, 2014 4.392 4.630 4.392 4.620 5,075 +0.24(+5.48%)
Dec 16, 2014 4.483 4.380 23,508 +0.07(+1.62%)
Dec 15, 2014 4.403 4.403 4.300 4.310 45,286 -0.10(-2.27%)
Dec 12, 2014 4.550 4.550 4.392 4.410 40,466 -0.16(-3.60%)
Dec 11, 2014 4.613 4.688 4.552 4.575 8,736 -0.04(-0.79%)
Dec 10, 2014 4.840 4.840 4.611 4.611 5,375 -0.34(-6.85%)
Dec 09, 2014 4.730 4.950 4.730 4.950 34,863 +0.22(+4.65%)
Dec 08, 2014 4.780 4.780 4.700 4.730 4,120 -0.09(-1.87%)
Dec 05, 2014 4.725 4.840 4.725 4.820 33,004 +0.07(+1.47%)
Dec 04, 2014 4.790 4.790 4.732 4.750 12,551 -0.01(-0.23%)
Dec 03, 2014 4.660 4.761 4.651 4.761 4,349 +0.15(+3.16%)
Dec 02, 2014 4.640 4.796 4.607 4.615 9,889 -0.10(-2.20%)
Dec 01, 2014 4.806 4.806 4.627 4.719 4,000 +0.02(+0.40%)
Nov 28, 2014 4.919 4.919 4.700 4.700 12,236 -0.40(-7.79%)
Nov 26, 2014 5.097 5.097 5.097 0 -0.02(-0.45%)
Nov 25, 2014 5.117 5.140 5.074 5.120 127,514 +0.07(+1.39%)
Nov 24, 2014 5.081 5.081 5.050 5.050 667 -0.11(-2.13%)
Nov 21, 2014 5.016 5.210 5.000 5.160 47,643 +0.30(+6.16%)
Nov 20, 2014 4.821 4.865 4.821 4.861 4,775 +0.05(+1.12%)
Nov 19, 2014 4.840 4.850 4.769 4.807 6,350 -0.09(-1.90%)
Nov 18, 2014 4.895 4.900 4.845 4.900 16,895 -0.11(-2.29%)
Nov 17, 2014 5.000 5.015 4.954 5.015 2,617 -0.07(-1.35%)
Nov 14, 2014 4.840 5.084 4.840 5.084 7,887 +0.19(+3.78%)
Nov 13, 2014 4.864 4.950 4.864 4.898 10,579 +0.04(+0.87%)
Nov 12, 2014 4.965 4.970 4.856 4.856 16,185 +0.04(+0.81%)
Nov 11, 2014 4.700 4.817 4.698 4.817 2,304 +0.08(+1.67%)
Nov 10, 2014 4.779 4.793 4.720 4.738 2,020 -0.01(-0.25%)
Nov 07, 2014 4.580 4.750 4.580 4.750 30,810 +0.25(+5.53%)
Nov 06, 2014 4.468 4.505 4.450 4.501 6,034 +0.03(+0.58%)
Nov 05, 2014 4.507 4.507 4.475 4.475 5,990 +0.06(+1.47%)
Nov 04, 2014 4.400 4.410 4.392 4.410 9,137 -0.02(-0.45%)
Nov 03, 2014 4.499 4.499 4.410 4.430 28,790 -0.00(-0.09%)
Oct 31, 2014 4.400 4.480 4.400 4.434 21,608 -0.08(-1.88%)
Oct 30, 2014 4.514 4.520 4.510 4.519 1,097 -0.19(-4.11%)
Oct 29, 2014 4.702 4.713 4.674 4.713 1,770 +0.01(+0.26%)
Oct 28, 2014 4.530 4.700 4.500 4.700 4,080 +0.23(+5.22%)
Oct 27, 2014 4.510 4.510 4.467 4.467 1,593 -0.10(-2.25%)
Oct 24, 2014 4.575 4.600 4.570 4.570 7,800 +0.05(+1.04%)
Oct 23, 2014 4.498 4.544 4.486 4.523 3,160 +0.07(+1.66%)
Oct 22, 2014 4.454 4.454 4.449 4.449 200 -0.10(-2.22%)
Oct 21, 2014 4.510 4.550 4.510 4.550 7,537 +0.09(+2.02%)
Oct 20, 2014 4.469 4.469 4.460 4.460 9,020 -0.01(-0.25%)
Oct 17, 2014 4.440 4.499 4.440 4.471 7,192 +0.19(+4.41%)
Oct 16, 2014 4.152 4.282 4.152 4.282 1,616 -0.10(-2.34%)
Oct 15, 2014 4.412 4.496 4.300 4.385 109,651 -0.20(-4.26%)
Oct 14, 2014 4.536 4.557 4.522 4.580 4,127 +0.12(+2.69%)
Oct 13, 2014 4.500 4.548 4.460 1,214 -0.09(-1.93%)
Oct 10, 2014 4.560 4.560 4.469 4.548 1,701 -0.00(-0.04%)
Oct 09, 2014 4.702 4.708 4.550 4.550 6,082 -0.04(-0.93%)
Oct 08, 2014 4.640 4.640 4.540 4.593 13,584 -0.10(-2.08%)
Oct 07, 2014 4.700 4.704 4.610 4.690 39,700 -0.08(-1.68%)
Oct 06, 2014 4.775 4.829 4.770 4.770 2,691 +0.01(+0.21%)
Oct 03, 2014 4.807 4.807 4.760 4.760 28,232 -0.07(-1.37%)
Oct 02, 2014 4.910 4.910 4.720 4.826 17,960 -0.15(-3.10%)
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.