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, 2014 4.672 4.770 4.670 4.760 0 +0.13(+2.81%)
Feb 27, 2014 4.638 4.650 4.630 4.630 4,503 +0.02(+0.37%)
Feb 26, 2014 4.690 4.690 4.610 4.613 3,239 -0.05(-1.01%)
Feb 25, 2014 4.690 4.734 4.650 4.660 4,104 -0.04(-0.82%)
Feb 24, 2014 4.720 4.730 4.699 4.699 6,175 -0.03(-0.66%)
Feb 20, 2014 4.730 4.730 4.730 50 +0.03(+0.64%)
Feb 19, 2014 4.700 4.700 4.700 4.700 1,550 -0.16(-3.29%)
Feb 18, 2014 4.812 4.860 4.810 4.860 3,979 +0.02(+0.41%)
Feb 14, 2014 4.840 4.840 4.840 0 -0.03(-0.51%)
Feb 13, 2014 4.730 4.865 4.730 4.865 1,394 +0.03(+0.52%)
Feb 12, 2014 4.810 4.840 4.794 4.840 2,060 -0.04(-0.82%)
Feb 11, 2014 4.700 4.880 4.700 4.880 13,485 +0.22(+4.67%)
Feb 10, 2014 4.600 4.662 4.600 4.662 1,078 +0.03(+0.70%)
Feb 07, 2014 4.600 4.650 4.600 4.630 0 -0.04(-0.94%)
Feb 06, 2014 4.530 4.674 4.530 4.674 38,400 +0.26(+5.99%)
Feb 05, 2014 4.390 4.410 4.381 4.410 3,552 +0.13(+2.97%)
Feb 04, 2014 4.303 4.329 4.283 4.283 4,142 +0.07(+1.64%)
Feb 03, 2014 4.201 4.230 4.200 4.214 2,275 -0.15(-3.35%)
Jan 31, 2014 4.290 4.360 4.290 4.360 0 -0.03(-0.68%)
Jan 30, 2014 4.422 4.422 4.390 4.390 5,218 -0.05(-1.22%)
Jan 29, 2014 4.440 4.444 4.430 4.444 3,120 -0.06(-1.24%)
Jan 28, 2014 4.502 4.503 4.500 4.500 5,222 +0.15(+3.45%)
Jan 27, 2014 4.409 4.418 4.253 4.350 17,527 +0.00(+0.00%)
Jan 24, 2014 4.490 4.490 4.295 4.350 0 -0.14(-3.03%)
Jan 23, 2014 4.559 4.559 4.486 4.486 9,248 -0.13(-2.90%)
Jan 22, 2014 4.610 4.620 4.580 4.620 8,545 -0.05(-1.07%)
Jan 21, 2014 4.580 4.670 4.580 4.670 35,844 +0.07(+1.52%)
Jan 17, 2014 4.600 4.600 4.600 0 -0.10(-2.13%)
Jan 16, 2014 4.542 4.700 4.542 4.700 3,984 +0.19(+4.21%)
Jan 15, 2014 4.340 4.530 4.340 4.510 11,738 +0.17(+3.92%)
Jan 14, 2014 4.300 4.370 4.300 4.340 11,676 +0.05(+1.17%)
Jan 13, 2014 4.324 4.324 4.280 4.290 7,700 -0.01(-0.23%)
Jan 10, 2014 4.360 4.360 4.290 4.300 14,820 -0.03(-0.71%)
Jan 09, 2014 4.272 4.331 4.272 4.331 2,113 +0.00(+0.02%)
Jan 08, 2014 4.250 4.330 4.250 4.330 427,838 +0.02(+0.55%)
Jan 07, 2014 4.293 4.321 4.293 4.306 197,763 -0.01(-0.31%)
Jan 06, 2014 4.350 4.370 4.288 4.320 3,455 -0.05(-1.05%)
Jan 03, 2014 4.380 4.404 4.366 4.366 0 +0.02(+0.37%)
Jan 02, 2014 4.348 4.386 4.329 4.350 83,080 +0.04(+0.88%)
Dec 31, 2013 4.312 4.312 4.312 0 +0.04(+0.82%)
Dec 30, 2013 4.268 4.280 4.250 4.277 158,815 +0.02(+0.37%)
Dec 27, 2013 4.220 4.262 4.220 4.261 32,595 +0.06(+1.46%)
Dec 26, 2013 4.210 4.262 4.200 4.200 7,508 -0.08(-1.87%)
Dec 24, 2013 4.190 4.280 4.185 4.280 4,124 +0.13(+3.13%)
Dec 23, 2013 4.100 4.180 4.100 4.150 23,898 +0.04(+0.93%)
Dec 20, 2013 4.040 4.130 4.040 4.112 0 -0.01(-0.19%)
Dec 19, 2013 3.930 4.120 3.930 4.120 168,645 +0.18(+4.58%)
Dec 18, 2013 3.830 3.963 3.830 3.940 267,057 +0.13(+3.51%)
Dec 17, 2013 3.810 3.810 3.806 3.806 8,457 -0.08(-2.16%)
Dec 16, 2013 3.910 3.910 3.873 3.890 2,841 +0.02(+0.45%)
Dec 13, 2013 3.840 3.900 3.840 3.872 0 -0.02(-0.45%)
Dec 12, 2013 3.803 3.890 3.803 3.890 169,935 +0.04(+1.04%)
Dec 11, 2013 3.900 3.900 3.850 3.850 4,670 -0.05(-1.28%)
Dec 10, 2013 3.940 3.972 3.900 3.900 128,878 -0.04(-1.01%)
Dec 09, 2013 3.949 3.965 3.940 3.940 26,232 +0.02(+0.51%)
Dec 06, 2013 3.970 3.980 3.917 3.920 21,550 -0.04(-1.13%)
Dec 05, 2013 4.000 4.018 3.960 3.965 289,922 +0.04(+1.03%)
Dec 04, 2013 3.920 3.960 3.900 3.925 22,332 -0.03(-0.65%)
Dec 03, 2013 3.960 3.977 3.928 3.950 10,381 -0.03(-0.76%)
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.