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

Lundin Mining Corporation (OP: LUNMF )

11.41 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Feb 29, 2012 5.250 5.319 5.190 5.193 32,704 +0.06(+1.23%)
Feb 28, 2012 5.160 5.166 5.116 5.130 9,598 -0.03(-0.57%)
Feb 27, 2012 5.100 5.193 5.100 5.160 3,500 -0.05(-0.90%)
Feb 24, 2012 5.098 5.220 5.098 5.207 37,200 +0.13(+2.49%)
Feb 23, 2012 5.020 5.105 5.020 5.080 18,987 +0.01(+0.14%)
Feb 22, 2012 5.100 5.100 5.050 5.073 13,247 -0.02(-0.33%)
Feb 21, 2012 5.110 5.158 5.090 5.090 14,863 +0.05(+0.99%)
Feb 17, 2012 5.042 5.048 4.960 5.040 8,600 +0.04(+0.78%)
Feb 16, 2012 4.840 5.003 4.840 5.001 26,950 +0.14(+2.90%)
Feb 15, 2012 4.900 4.910 4.828 4.860 9,900 -0.06(-1.22%)
Feb 14, 2012 4.997 4.997 4.820 4.920 20,500 -0.17(-3.34%)
Feb 13, 2012 5.150 5.150 5.040 5.090 18,700 +0.10(+2.00%)
Feb 10, 2012 5.091 5.100 4.978 4.990 26,122 -0.32(-6.03%)
Feb 09, 2012 5.230 5.330 5.230 5.310 11,033 +0.08(+1.53%)
Feb 08, 2012 5.200 5.260 5.170 5.230 15,019 +0.06(+1.16%)
Feb 07, 2012 5.250 5.250 5.154 5.170 11,161 -0.08(-1.52%)
Feb 06, 2012 5.260 5.380 5.250 5.250 41,311 -0.10(-1.87%)
Feb 03, 2012 5.213 5.350 5.210 5.350 17,650 +0.17(+3.28%)
Feb 02, 2012 5.130 5.180 5.130 5.180 2,700 +0.04(+0.86%)
Feb 01, 2012 5.152 5.170 5.136 5.136 13,200 +0.09(+1.70%)
Jan 31, 2012 5.030 5.050 4.900 5.050 20,630 +0.15(+3.06%)
Jan 30, 2012 4.850 4.934 4.850 4.900 37,030 -0.14(-2.78%)
Jan 27, 2012 4.990 5.050 4.940 5.040 19,570 +0.01(+0.20%)
Jan 26, 2012 5.160 5.190 5.030 5.030 14,050 -0.08(-1.57%)
Jan 25, 2012 4.888 5.110 4.810 5.110 3,490 +0.25(+5.23%)
Jan 24, 2012 4.995 5.030 4.856 4.856 39,100 -0.31(-5.99%)
Jan 23, 2012 5.050 5.165 5.040 5.165 13,750 +0.15(+2.89%)
Jan 20, 2012 5.160 5.160 4.990 5.020 38,964 -0.26(-4.93%)
Jan 19, 2012 5.122 5.280 5.117 5.280 100,015 +0.34(+6.82%)
Jan 18, 2012 4.788 4.950 4.780 4.943 28,550 +0.20(+4.28%)
Jan 17, 2012 4.750 4.851 4.713 4.740 20,250 +0.33(+7.41%)
Jan 13, 2012 4.430 4.430 4.352 4.413 38,774 -0.17(-3.61%)
Jan 12, 2012 4.606 4.610 4.513 4.578 7,700 +0.10(+2.13%)
Jan 11, 2012 4.421 4.511 4.400 4.483 4,671 -0.01(-0.16%)
Jan 10, 2012 4.380 4.502 4.380 4.490 14,005 +0.30(+7.23%)
Jan 09, 2012 4.205 4.207 4.187 4.187 1,100 +0.07(+1.63%)
Jan 06, 2012 4.192 4.192 4.120 4.120 2,600 -0.18(-4.26%)
Jan 05, 2012 4.260 4.303 4.220 4.303 3,300 -0.10(-2.20%)
Jan 04, 2012 4.170 4.400 4.170 4.400 29,685 +0.62(+16.40%)
Dec 30, 2011 3.780 3.800 3.745 3.780 35,910 -0.00(-0.04%)
Dec 29, 2011 3.783 3.796 3.740 3.781 55,580 +0.02(+0.57%)
Dec 28, 2011 3.930 3.940 3.760 3.760 16,795 -0.15(-3.84%)
Dec 27, 2011 3.910 3.950 3.910 3.910 5,065 -0.04(-1.01%)
Dec 23, 2011 3.888 4.008 3.880 3.950 47,225 +0.11(+2.86%)
Dec 21, 2011 3.770 3.840 3.770 3.840 44,600 +0.08(+2.02%)
Dec 20, 2011 3.680 3.840 3.680 3.764 73,600 +0.23(+6.63%)
Dec 19, 2011 3.570 3.610 3.520 3.530 64,174 +0.00(+0.00%)
Dec 16, 2011 3.510 3.550 3.500 3.530 107,597 +0.07(+1.99%)
Dec 15, 2011 3.590 3.590 3.460 3.461 23,470 -0.06(-1.69%)
Dec 14, 2011 3.550 3.560 3.470 3.521 43,404 -0.15(-4.07%)
Dec 13, 2011 3.810 3.824 3.610 3.670 32,733 -0.12(-3.18%)
Dec 12, 2011 3.870 3.870 3.710 3.791 43,726 -0.24(-5.94%)
Dec 09, 2011 3.990 4.030 3.980 4.030 35,479 +0.09(+2.28%)
Dec 08, 2011 4.162 4.170 3.940 3.940 35,451 -0.28(-6.64%)
Dec 07, 2011 4.200 4.250 4.170 4.220 24,340 +0.01(+0.24%)
Dec 06, 2011 4.170 4.280 4.140 4.210 50,328 +0.17(+4.26%)
Dec 05, 2011 4.093 4.150 4.038 4.038 95,530 +0.09(+2.23%)
Dec 02, 2011 4.040 4.070 3.950 3.950 48,000 -0.03(-0.77%)
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.