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

Lundin Mining Corporation (OP: LUNMF )

12.47 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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 (%)
Feb 28, 2011 7.995 8.050 7.780 7.910 812,169 +1.30(+19.67%)
Feb 25, 2011 6.745 6.750 6.460 6.610 62,967 +0.00(+0.02%)
Feb 24, 2011 6.943 6.950 6.500 6.609 37,261 +0.09(+1.40%)
Feb 23, 2011 6.640 6.660 6.430 6.517 91,780 -0.12(-1.85%)
Feb 22, 2011 6.870 6.870 6.580 6.640 317,381 -0.39(-5.55%)
Feb 18, 2011 7.200 7.200 6.960 7.030 56,933 -0.18(-2.50%)
Feb 17, 2011 7.400 7.430 7.160 7.210 31,092 -0.23(-3.09%)
Feb 16, 2011 7.431 7.490 7.422 7.440 10,496 +0.06(+0.81%)
Feb 15, 2011 7.410 7.410 7.340 7.380 2,900 -0.04(-0.54%)
Feb 14, 2011 7.280 7.430 7.280 7.420 13,861 +0.15(+2.06%)
Feb 11, 2011 7.326 7.420 7.230 7.270 17,455 -0.10(-1.36%)
Feb 10, 2011 7.360 7.370 7.300 7.370 35,521 +0.00(+0.00%)
Feb 09, 2011 7.610 7.650 7.370 7.370 47,470 -0.23(-3.04%)
Feb 08, 2011 7.710 7.740 7.560 7.601 53,020 -0.09(-1.15%)
Feb 07, 2011 7.760 7.800 7.690 7.690 45,000 +0.02(+0.26%)
Feb 04, 2011 7.630 7.700 7.630 7.670 57,313 +0.01(+0.13%)
Feb 03, 2011 7.670 7.700 7.611 7.660 48,015 -0.01(-0.13%)
Feb 02, 2011 7.572 7.680 7.500 7.670 58,443 +0.05(+0.66%)
Feb 01, 2011 7.370 7.640 7.363 7.620 34,579 +0.48(+6.72%)
Jan 31, 2011 7.310 7.314 7.130 7.140 30,324 -0.10(-1.38%)
Jan 28, 2011 7.370 7.370 7.220 7.240 39,931 -0.15(-2.03%)
Jan 27, 2011 7.420 7.440 7.339 7.390 19,903 -0.02(-0.27%)
Jan 26, 2011 7.430 7.450 7.310 7.410 66,950 +0.11(+1.47%)
Jan 25, 2011 7.370 7.402 7.246 7.303 52,910 -0.05(-0.64%)
Jan 24, 2011 7.390 7.500 7.330 7.350 40,364 -0.10(-1.34%)
Jan 21, 2011 7.610 7.610 7.419 7.450 471,417 +0.05(+0.68%)
Jan 20, 2011 7.660 7.660 7.360 7.400 92,774 -0.31(-4.02%)
Jan 19, 2011 7.990 8.020 7.710 7.710 51,902 -0.30(-3.73%)
Jan 18, 2011 7.750 8.050 7.710 8.008 79,270 +0.30(+3.87%)
Jan 14, 2011 7.816 7.816 7.560 7.710 64,927 -0.10(-1.28%)
Jan 13, 2011 8.212 8.290 7.711 7.810 167,392 -0.18(-2.28%)
Jan 12, 2011 7.622 8.051 7.620 7.992 137,250 +0.51(+6.89%)
Jan 11, 2011 7.170 7.486 7.170 7.477 39,137 +0.35(+4.87%)
Jan 10, 2011 7.090 7.180 6.960 7.130 24,520 +0.00(+0.00%)
Jan 07, 2011 7.190 7.203 7.070 7.130 17,309 -0.07(-0.97%)
Jan 06, 2011 7.259 7.370 7.200 7.200 36,579 +0.01(+0.14%)
Jan 05, 2011 7.250 7.250 7.010 7.190 62,576 -0.14(-1.91%)
Jan 04, 2011 7.490 7.530 7.243 7.330 69,863 -0.07(-0.95%)
Jan 03, 2011 7.330 7.430 7.330 7.400 81,445 +0.08(+1.09%)
Dec 31, 2010 7.210 7.380 7.210 7.320 77,626 +0.15(+2.09%)
Dec 30, 2010 7.246 7.250 7.160 7.170 38,878 -0.03(-0.44%)
Dec 29, 2010 7.050 7.202 7.000 7.202 78,548 +0.27(+3.92%)
Dec 28, 2010 6.970 7.000 6.910 6.930 292,860 -0.04(-0.57%)
Dec 27, 2010 6.880 6.990 6.830 6.970 83,389 -0.03(-0.43%)
Dec 23, 2010 6.910 7.020 6.875 7.000 153,090 +0.06(+0.92%)
Dec 22, 2010 7.050 7.079 6.930 6.936 46,474 -0.15(-2.17%)
Dec 21, 2010 7.049 7.120 7.027 7.090 55,065 +0.15(+2.16%)
Dec 20, 2010 6.790 6.990 6.790 6.940 47,278 +0.12(+1.76%)
Dec 17, 2010 6.720 6.901 6.700 6.820 35,100 +0.17(+2.53%)
Dec 16, 2010 6.800 6.820 6.600 6.652 28,016 -0.21(-3.03%)
Dec 15, 2010 7.040 7.040 6.788 6.860 97,502 -0.17(-2.42%)
Dec 14, 2010 7.150 7.190 7.000 7.030 54,646 -0.09(-1.26%)
Dec 13, 2010 7.170 7.270 7.080 7.120 23,704 +0.06(+0.85%)
Dec 10, 2010 6.980 7.090 6.920 7.060 40,601 -0.01(-0.15%)
Dec 09, 2010 7.230 7.320 7.030 7.071 29,804 -0.11(-1.52%)
Dec 08, 2010 7.145 7.230 7.040 7.180 72,767 +0.06(+0.87%)
Dec 07, 2010 7.420 7.450 7.110 7.118 104,076 -0.07(-1.00%)
Dec 06, 2010 7.150 7.260 7.100 7.190 90,937 +0.04(+0.56%)
Dec 03, 2010 6.976 7.150 6.960 7.150 37,383 +0.10(+1.42%)
Dec 02, 2010 6.880 7.133 6.880 7.050 78,216 +0.16(+2.32%)
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.