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 27, 2015 4.300 4.364 4.300 4.355 42,970 +0.06(+1.28%)
Feb 26, 2015 4.380 4.410 4.300 4.300 6,500 -0.15(-3.37%)
Feb 25, 2015 4.407 4.450 4.356 4.450 5,007 -0.01(-0.22%)
Feb 24, 2015 4.270 4.460 4.270 4.460 10,187 +0.21(+4.84%)
Feb 23, 2015 4.190 4.280 4.190 4.254 3,882 -0.01(-0.30%)
Feb 20, 2015 4.202 4.275 4.202 4.267 4,369 +0.01(+0.16%)
Feb 19, 2015 4.300 4.300 4.260 4.260 7,037 -0.03(-0.69%)
Feb 18, 2015 4.436 4.436 4.270 4.290 23,858 -0.04(-0.92%)
Feb 17, 2015 4.270 4.330 4.210 4.330 10,460 +0.00(+0.11%)
Feb 13, 2015 4.325 4.325 4.325 0 +0.31(+7.60%)
Feb 12, 2015 3.966 4.020 3.966 4.020 15,390 +0.22(+5.79%)
Feb 11, 2015 3.870 3.870 3.790 3.800 12,404 -0.08(-2.01%)
Feb 10, 2015 4.005 4.005 3.850 3.878 25,581 -0.22(-5.41%)
Feb 09, 2015 4.080 4.104 4.054 4.100 4,489 -0.01(-0.24%)
Feb 06, 2015 4.071 4.110 4.071 4.110 3,234 -0.03(-0.72%)
Feb 05, 2015 4.065 4.140 4.065 4.140 1,340 +0.18(+4.55%)
Feb 04, 2015 4.010 4.010 3.904 3.960 3,286 -0.20(-4.81%)
Feb 03, 2015 3.823 4.160 3.823 4.160 16,016 +0.44(+11.83%)
Feb 02, 2015 3.700 3.720 3.700 3.720 2,100 +0.17(+4.79%)
Jan 30, 2015 3.423 3.606 3.419 3.550 9,983 +0.13(+3.66%)
Jan 29, 2015 3.500 3.500 3.380 3.425 8,658 -0.18(-5.07%)
Jan 28, 2015 3.653 3.653 3.599 3.608 58,547 -0.07(-1.97%)
Jan 27, 2015 3.690 3.750 3.680 3.680 7,180 -0.10(-2.61%)
Jan 26, 2015 3.640 3.779 3.610 3.779 935 +0.09(+2.40%)
Jan 23, 2015 3.750 3.750 3.690 3.690 1,062 -0.11(-2.84%)
Jan 22, 2015 3.690 3.804 3.690 3.798 26,027 +0.08(+2.10%)
Jan 21, 2015 3.571 3.760 3.560 3.720 42,436 +0.19(+5.26%)
Jan 20, 2015 3.641 3.660 3.534 3.534 9,905 -0.17(-4.56%)
Jan 16, 2015 3.703 3.703 3.703 0 +0.25(+7.39%)
Jan 15, 2015 3.600 3.600 3.448 3.448 36,697 -0.06(-1.77%)
Jan 14, 2015 3.806 3.806 3.240 3.510 86,198 -0.43(-10.91%)
Jan 13, 2015 3.940 0 -0.34(-8.05%)
Jan 12, 2015 4.512 4.530 4.260 4.285 6,630 -0.27(-5.83%)
Jan 09, 2015 4.507 4.550 4.507 4.550 2,281 -0.01(-0.28%)
Jan 08, 2015 4.631 4.631 4.563 4.563 420 +0.00(+0.02%)
Jan 07, 2015 4.611 4.670 4.562 4.562 9,171 -0.15(-3.14%)
Jan 06, 2015 4.717 4.790 4.680 4.710 18,001 +0.01(+0.30%)
Jan 05, 2015 4.847 4.847 4.696 4.696 10,410 -0.17(-3.57%)
Jan 02, 2015 4.890 4.890 4.837 4.870 2,538 -0.07(-1.38%)
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%)
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.