Skip to main content

Lundin Mining Corporation (OP: LUNMF )

10.55 -0.02 (-0.19%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.710 5.799 5.640 5.780 18,472 +0.23(+4.14%)
Aug 30, 2011 5.638 5.658 5.527 5.550 11,164 -0.23(-3.98%)
Aug 29, 2011 5.420 5.810 5.400 5.780 46,371 +0.53(+10.08%)
Aug 26, 2011 5.250 5.261 5.170 5.251 13,223 -0.07(-1.30%)
Aug 25, 2011 5.310 5.370 5.220 5.320 7,528 +0.04(+0.76%)
Aug 24, 2011 5.340 5.360 5.210 5.280 3,950 -0.09(-1.68%)
Aug 23, 2011 5.250 5.370 5.090 5.370 809,975 +0.42(+8.48%)
Aug 22, 2011 5.270 5.270 4.950 4.950 12,400 -0.14(-2.75%)
Aug 19, 2011 5.120 5.360 5.064 5.090 20,298 -0.15(-2.95%)
Aug 18, 2011 5.290 5.343 5.120 5.245 24,275 -0.33(-5.84%)
Aug 17, 2011 5.666 5.720 5.570 5.570 13,900 +0.00(+0.00%)
Aug 16, 2011 5.640 5.670 5.566 5.570 47,600 -0.36(-6.07%)
Aug 15, 2011 5.850 5.984 5.850 5.930 40,250 +0.20(+3.49%)
Aug 12, 2011 5.570 5.900 5.500 5.730 68,991 +0.21(+3.80%)
Aug 11, 2011 5.040 5.604 5.010 5.520 107,940 +0.59(+11.97%)
Aug 10, 2011 5.250 5.300 4.920 4.930 50,034 -0.24(-4.64%)
Aug 09, 2011 5.245 5.350 4.530 5.170 188,573 +0.75(+16.98%)
Aug 08, 2011 4.800 4.940 4.300 4.420 222,747 -1.04(-19.08%)
Aug 05, 2011 5.890 5.970 5.280 5.461 72,656 -0.32(-5.51%)
Aug 04, 2011 6.530 6.530 5.610 5.780 182,672 -1.17(-16.83%)
Aug 03, 2011 7.050 7.050 6.660 6.950 62,058 -0.32(-4.40%)
Aug 02, 2011 7.250 7.390 7.250 7.270 30,869 -0.05(-0.68%)
Aug 01, 2011 7.500 7.500 7.100 7.320 44,872 -0.17(-2.30%)
Jul 29, 2011 7.150 7.550 7.150 7.493 9,931 +0.15(+2.05%)
Jul 28, 2011 7.220 7.370 7.160 7.342 384,400 +0.16(+2.26%)
Jul 27, 2011 7.320 7.346 7.140 7.180 28,727 -0.15(-2.05%)
Jul 26, 2011 7.450 7.460 7.330 7.330 39,970 -0.03(-0.40%)
Jul 25, 2011 7.230 7.370 7.180 7.359 234,939 +0.13(+1.84%)
Jul 22, 2011 7.272 7.300 7.220 7.226 35,736 -0.40(-5.29%)
Jul 21, 2011 7.680 7.720 7.630 7.630 36,486 -0.02(-0.26%)
Jul 20, 2011 7.520 7.712 7.520 7.650 14,386 +0.05(+0.66%)
Jul 19, 2011 7.358 7.600 7.330 7.600 32,233 +0.43(+6.05%)
Jul 18, 2011 7.130 7.170 7.000 7.166 24,231 -0.16(-2.16%)
Jul 15, 2011 7.220 7.325 7.140 7.325 35,861 +0.09(+1.31%)
Jul 14, 2011 7.520 7.520 7.230 7.230 10,423 -0.19(-2.56%)
Jul 13, 2011 7.260 7.630 7.260 7.420 27,536 +0.20(+2.77%)
Jul 12, 2011 7.180 7.230 7.140 7.220 205,511 -0.05(-0.69%)
Jul 11, 2011 7.230 7.320 7.230 7.270 10,067 -0.20(-2.68%)
Jul 08, 2011 7.580 7.580 7.450 7.470 19,342 -0.23(-2.99%)
Jul 07, 2011 7.710 7.750 7.639 7.700 33,991 +0.13(+1.72%)
Jul 06, 2011 7.480 7.590 7.400 7.570 19,202 -0.03(-0.39%)
Jul 05, 2011 7.770 7.779 7.600 7.600 50,517 -0.08(-1.04%)
Jul 01, 2011 7.620 7.700 7.620 7.680 7,920 +0.03(+0.39%)
Jun 30, 2011 7.430 7.670 7.430 7.650 119,272 +0.31(+4.28%)
Jun 29, 2011 7.210 7.338 7.130 7.336 60,700 +0.29(+4.04%)
Jun 28, 2011 6.930 7.051 6.930 7.051 18,333 +0.23(+3.40%)
Jun 27, 2011 6.830 6.841 6.758 6.819 22,642 -0.06(-0.89%)
Jun 24, 2011 7.050 7.080 6.880 6.880 11,250 -0.13(-1.85%)
Jun 23, 2011 6.750 7.010 6.700 7.010 40,600 +0.14(+2.04%)
Jun 22, 2011 7.007 7.060 6.870 6.870 31,306 -0.16(-2.22%)
Jun 21, 2011 6.720 7.060 6.720 7.026 51,800 +0.41(+6.13%)
Jun 20, 2011 6.650 6.650 6.620 6.620 65,695 +0.01(+0.10%)
Jun 17, 2011 6.600 6.700 6.580 6.614 89,620 +0.13(+2.06%)
Jun 16, 2011 6.590 6.638 6.400 6.480 249,145 -0.23(-3.43%)
Jun 15, 2011 6.796 6.990 6.690 6.710 44,889 -0.22(-3.12%)
Jun 14, 2011 6.890 7.000 6.890 6.926 35,744 +0.17(+2.46%)
Jun 13, 2011 6.690 6.760 6.579 6.760 55,550 +0.04(+0.60%)
Jun 10, 2011 6.986 7.010 6.710 6.720 128,910 -0.34(-4.82%)
Jun 09, 2011 7.040 7.110 7.034 7.060 42,300 +0.03(+0.43%)
Jun 08, 2011 6.980 7.040 6.910 7.030 93,524 +0.04(+0.57%)
Jun 07, 2011 6.920 6.990 6.910 6.990 60,400 +0.14(+2.04%)
Jun 06, 2011 7.160 7.160 6.850 6.850 59,790 -0.29(-4.06%)
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.