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

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
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 (%)
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.