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

Lundin Mining Corporation (OP: LUNMF )

11.55 +0.06 (+0.52%)
Streaming Delayed Price Updated: 11:43 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 (%)
Mar 30, 2012 4.481 4.481 4.460 4.460 6,700 +0.07(+1.59%)
Mar 29, 2012 4.339 4.390 4.339 4.390 9,345 -0.10(-2.23%)
Mar 28, 2012 4.701 4.701 4.490 4.490 6,970 -0.25(-5.28%)
Mar 27, 2012 4.740 4.770 4.738 4.740 20,320 -0.01(-0.21%)
Mar 26, 2012 4.750 4.766 4.740 4.750 33,173 +0.09(+2.02%)
Mar 23, 2012 4.690 4.690 4.650 4.656 4,900 +0.10(+2.11%)
Mar 22, 2012 4.530 4.570 4.490 4.560 15,310 -0.12(-2.56%)
Mar 21, 2012 4.690 4.733 4.680 4.680 6,955 -0.05(-1.06%)
Mar 20, 2012 4.774 4.800 4.700 4.730 6,750 -0.19(-3.96%)
Mar 19, 2012 4.910 4.980 4.910 4.925 13,452 +0.01(+0.31%)
Mar 16, 2012 4.949 4.980 4.910 4.910 18,957 -0.04(-0.76%)
Mar 15, 2012 4.850 4.948 4.850 4.948 3,662 +0.10(+1.99%)
Mar 14, 2012 4.960 4.969 4.850 4.851 9,531 -0.13(-2.70%)
Mar 13, 2012 4.923 5.000 4.920 4.985 12,239 +0.11(+2.16%)
Mar 12, 2012 4.880 4.880 4.798 4.880 4,250 -0.03(-0.61%)
Mar 09, 2012 4.850 4.960 4.850 4.910 9,370 +0.06(+1.24%)
Mar 08, 2012 4.780 4.860 4.780 4.850 14,354 +0.18(+3.84%)
Mar 07, 2012 4.580 4.720 4.580 4.671 16,721 +0.21(+4.65%)
Mar 06, 2012 4.630 4.630 4.439 4.463 30,670 -0.38(-7.79%)
Mar 05, 2012 5.020 5.020 4.800 4.840 9,141 -0.21(-4.14%)
Mar 02, 2012 5.127 5.127 5.049 5.049 15,360 -0.14(-2.72%)
Mar 01, 2012 5.250 5.250 5.169 5.190 5,780 -0.00(-0.06%)
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%)
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.