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

Lundin Mining Corporation (OP: LUNMF )

11.31 -0.18 (-1.57%)
Streaming Delayed Price Updated: 1:03 PM 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 (%)
Aug 29, 2014 5.405 5.405 5.405 0 +0.03(+0.46%)
Aug 28, 2014 5.532 5.532 5.350 5.380 82,445 -0.20(-3.62%)
Aug 27, 2014 5.594 5.630 5.554 5.582 59,026 -0.01(-0.14%)
Aug 26, 2014 5.605 5.537 5.590 10,717 +0.10(+1.82%)
Aug 25, 2014 5.486 5.520 5.486 5.490 8,685 -0.01(-0.27%)
Aug 22, 2014 5.570 5.570 5.505 1,817 -0.07(-1.17%)
Aug 21, 2014 5.545 5.570 5.545 5.570 1,349 -0.01(-0.18%)
Aug 20, 2014 5.596 5.640 5.580 5.580 3,200 +0.10(+1.82%)
Aug 19, 2014 5.635 5.635 5.480 5.480 5,677 -0.19(-3.35%)
Aug 18, 2014 5.688 5.688 5.646 5.670 2,654 -0.00(-0.00%)
Aug 15, 2014 5.660 5.670 5.590 5.670 2,825 +0.06(+0.98%)
Aug 14, 2014 5.850 5.850 5.569 5.615 72,350 -0.17(-3.02%)
Aug 13, 2014 5.782 5.790 5.782 5.790 2,220 +0.02(+0.29%)
Aug 12, 2014 5.770 5.777 5.770 5.773 3,331 +0.02(+0.40%)
Aug 11, 2014 5.807 5.830 5.750 5.750 4,430 +0.03(+0.44%)
Aug 08, 2014 5.620 5.770 5.620 5.725 7,242 +0.08(+1.50%)
Aug 07, 2014 5.790 5.830 5.630 5.640 54,869 -0.27(-4.62%)
Aug 06, 2014 5.650 5.950 5.650 5.913 7,269 +0.17(+3.02%)
Aug 05, 2014 5.830 5.830 5.730 5.740 34,195 -0.11(-1.88%)
Aug 04, 2014 5.850 5.850 5.850 5.850 5,988 -0.10(-1.68%)
Aug 01, 2014 5.750 5.970 5.750 5.950 11,005 +0.17(+2.94%)
Jul 31, 2014 5.704 5.780 5.700 5.780 3,157 -0.02(-0.43%)
Jul 30, 2014 5.860 5.860 5.805 5.805 13,300 -0.10(-1.61%)
Jul 29, 2014 5.947 5.947 5.880 5.900 5,847 -0.03(-0.52%)
Jul 28, 2014 5.840 5.931 5.810 5.931 5,500 +0.09(+1.47%)
Jul 25, 2014 5.840 5.880 5.808 5.845 19,918 -0.03(-0.58%)
Jul 24, 2014 5.873 5.883 5.855 5.879 1,052 +0.03(+0.50%)
Jul 23, 2014 5.740 5.877 5.740 5.850 15,200 +0.10(+1.74%)
Jul 22, 2014 5.860 5.860 5.715 5.750 4,300 +0.07(+1.23%)
Jul 21, 2014 5.605 5.688 5.600 5.680 2,219 -0.01(-0.18%)
Jul 18, 2014 5.690 5.720 5.608 5.690 7,325 -0.04(-0.78%)
Jul 17, 2014 5.782 5.820 5.700 5.735 14,991 -0.09(-1.63%)
Jul 16, 2014 5.852 5.860 5.790 5.830 19,384 +0.06(+1.04%)
Jul 15, 2014 6.000 6.000 5.760 5.770 65,862 -0.19(-3.20%)
Jul 14, 2014 6.000 6.109 5.933 5.961 129,567 +0.17(+2.95%)
Jul 11, 2014 5.708 5.802 5.670 5.790 22,615 -0.08(-1.43%)
Jul 10, 2014 5.741 5.874 5.740 5.874 18,454 -0.03(-0.51%)
Jul 09, 2014 5.867 5.963 5.867 5.904 24,150 +0.02(+0.41%)
Jul 08, 2014 5.817 5.888 5.750 5.880 35,161 +0.05(+0.82%)
Jul 07, 2014 5.757 5.844 5.757 5.832 49,254 -0.13(-2.15%)
Jul 03, 2014 5.960 5.960 5.960 0 +0.30(+5.30%)
Jul 02, 2014 5.490 5.760 5.490 5.660 38,190 +0.26(+4.81%)
Jul 01, 2014 5.550 5.550 5.380 5.400 8,148 -0.12(-2.17%)
Jun 30, 2014 5.402 5.520 5.368 5.520 14,602 +0.07(+1.21%)
Jun 27, 2014 5.244 5.500 5.244 5.454 5,726 +0.19(+3.71%)
Jun 26, 2014 5.112 5.296 5.103 5.259 24,902 +0.08(+1.59%)
Jun 25, 2014 5.162 5.181 5.110 5.177 62,551 -0.07(-1.40%)
Jun 24, 2014 5.255 5.265 5.250 5.250 36,566 -0.03(-0.57%)
Jun 23, 2014 5.240 5.280 5.230 5.280 7,623 +0.07(+1.34%)
Jun 20, 2014 5.199 5.250 5.190 5.210 20,149 +0.05(+0.95%)
Jun 19, 2014 5.103 5.161 5.080 5.161 11,872 +0.01(+0.21%)
Jun 18, 2014 5.150 5.150 5.150 5.150 2,035 -0.12(-2.28%)
Jun 17, 2014 5.216 5.274 5.190 5.270 3,393 +0.06(+1.15%)
Jun 16, 2014 5.132 5.228 5.120 5.210 4,617 +0.06(+1.17%)
Jun 13, 2014 5.100 5.170 5.100 5.150 3,984 +0.03(+0.59%)
Jun 12, 2014 5.150 5.170 5.120 5.120 2,008 -0.07(-1.35%)
Jun 11, 2014 5.200 5.200 5.190 5.190 5,000 -0.05(-0.95%)
Jun 10, 2014 5.226 5.240 5.215 5.240 100,833 +0.06(+1.16%)
Jun 06, 2014 5.260 5.260 5.152 5.180 4,110 -0.12(-2.26%)
Jun 05, 2014 5.290 5.317 5.290 5.300 10,710 -0.06(-1.15%)
Jun 04, 2014 5.318 5.362 5.318 5.362 1,830 +0.01(+0.18%)
Jun 03, 2014 5.341 5.352 5.340 5.352 5,300 -0.05(-0.89%)
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.