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

Lundin Mining Corporation (OP: LUNMF )

11.49 -0.20 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2012 5.250 5.250 5.157 5.170 49,175 -0.10(-1.90%)
Nov 29, 2012 5.320 5.340 5.270 5.270 136,031 -0.08(-1.50%)
Nov 28, 2012 5.010 5.350 5.010 5.350 21,600 +0.32(+6.36%)
Nov 27, 2012 5.057 5.057 5.030 5.030 2,000 -0.01(-0.26%)
Nov 26, 2012 5.050 5.061 5.043 5.043 2,700 -0.08(-1.50%)
Nov 24, 2012 5.060 5.120 5.060 5.120 2,039 +0.00(+0.00%)
Nov 23, 2012 5.060 5.120 5.060 5.120 2,039 +0.05(+0.97%)
Nov 21, 2012 5.060 5.071 5.060 5.071 5,891 +0.02(+0.42%)
Nov 20, 2012 5.091 5.091 5.050 5.050 1,361 -0.07(-1.37%)
Nov 19, 2012 5.120 5.160 5.114 5.120 14,300 +0.12(+2.40%)
Nov 16, 2012 4.984 5.032 4.950 5.000 18,720 -0.01(-0.18%)
Nov 15, 2012 4.958 5.020 4.953 5.009 4,600 +0.05(+0.98%)
Nov 14, 2012 5.000 5.000 4.960 4.960 20,293 -0.06(-1.20%)
Nov 13, 2012 4.978 5.020 4.970 5.020 5,243 -0.05(-0.99%)
Nov 12, 2012 5.130 5.130 5.070 5.070 8,987 -0.10(-1.88%)
Nov 09, 2012 5.140 5.255 5.140 5.167 8,214 -0.11(-2.02%)
Nov 08, 2012 5.296 5.296 5.274 5.274 9,000 -0.05(-0.89%)
Nov 07, 2012 5.289 5.321 5.289 5.321 2,900 -0.13(-2.37%)
Nov 06, 2012 5.340 5.450 5.340 5.450 7,890 +0.09(+1.68%)
Nov 05, 2012 5.330 5.395 5.310 5.360 5,969 -0.04(-0.74%)
Nov 02, 2012 5.400 5.400 5.400 5.400 2,902 -0.06(-1.10%)
Nov 01, 2012 5.160 5.467 5.160 5.460 15,835 +0.23(+4.40%)
Oct 31, 2012 5.197 5.230 5.160 5.230 5,500 +0.05(+0.97%)
Oct 26, 2012 5.180 5.180 5.180 0 +0.01(+0.19%)
Oct 25, 2012 5.190 5.220 5.170 5.170 6,200 -0.33(-6.00%)
Oct 24, 2012 5.460 5.500 5.450 5.500 15,784 +0.15(+2.81%)
Oct 23, 2012 5.310 5.350 5.259 5.350 12,600 -0.09(-1.66%)
Oct 19, 2012 5.410 5.440 5.350 5.440 19,255 -0.09(-1.68%)
Oct 18, 2012 5.430 5.570 5.430 5.533 23,225 +0.03(+0.56%)
Oct 17, 2012 5.270 5.502 5.270 5.502 11,692 +0.25(+4.80%)
Oct 16, 2012 5.251 5.259 5.241 5.250 12,330 +0.09(+1.71%)
Oct 15, 2012 5.150 5.162 5.130 5.162 4,011 -0.04(-0.74%)
Oct 12, 2012 5.190 5.200 5.150 5.200 3,366 +0.01(+0.19%)
Oct 11, 2012 5.200 5.200 5.180 5.190 10,000 +0.12(+2.37%)
Oct 10, 2012 5.090 5.132 5.070 5.070 3,448 +0.03(+0.60%)
Oct 09, 2012 5.060 5.060 5.040 5.040 1,250 -0.06(-1.18%)
Oct 08, 2012 5.110 5.110 5.100 5.100 5,850 -0.04(-0.80%)
Oct 06, 2012 5.170 5.190 5.141 5.141 22,117 +0.00(+0.00%)
Oct 05, 2012 5.170 5.190 5.141 5.141 22,117 +0.07(+1.42%)
Oct 04, 2012 5.070 5.085 5.060 5.069 6,870 +0.01(+0.18%)
Oct 03, 2012 5.010 5.060 5.010 5.060 14,540 +0.00(+0.00%)
Oct 02, 2012 5.090 5.090 5.060 5.060 8,730 -0.02(-0.38%)
Oct 01, 2012 5.135 5.220 5.079 5.079 11,112 +0.01(+0.18%)
Sep 28, 2012 5.096 5.110 5.060 5.070 14,465 -0.08(-1.55%)
Sep 27, 2012 4.960 5.160 4.960 5.150 16,953 +0.28(+5.75%)
Sep 26, 2012 4.930 4.930 4.811 4.870 15,682 -0.16(-3.18%)
Sep 25, 2012 5.110 5.110 5.030 5.030 12,850 -0.02(-0.40%)
Sep 24, 2012 5.101 5.101 5.047 5.050 7,200 -0.16(-3.07%)
Sep 21, 2012 5.250 5.253 5.210 5.210 15,150 +0.04(+0.77%)
Sep 20, 2012 5.204 5.213 5.170 5.170 4,850 -0.08(-1.50%)
Sep 19, 2012 5.320 5.370 5.180 5.249 6,400 -0.08(-1.53%)
Sep 18, 2012 5.300 5.354 5.288 5.330 26,305 -0.07(-1.29%)
Sep 17, 2012 5.440 5.440 5.400 5.400 256,901 -0.10(-1.89%)
Sep 14, 2012 5.310 5.528 5.330 5.504 28,744 +0.27(+5.24%)
Sep 13, 2012 5.090 5.280 5.060 5.230 7,835 +0.12(+2.35%)
Sep 12, 2012 5.080 5.130 5.046 5.110 13,600 +0.11(+2.20%)
Sep 11, 2012 4.999 5.020 4.999 5.000 16,516 +0.00(+0.00%)
Sep 10, 2012 5.014 5.090 5.000 5.000 50,271 -0.00(-0.04%)
Sep 07, 2012 4.810 5.042 4.810 5.002 83,288 +0.32(+6.78%)
Sep 06, 2012 4.690 4.711 4.673 4.684 16,835 -0.04(-0.76%)
Sep 05, 2012 4.440 4.724 4.440 4.720 4,532 +0.24(+5.29%)
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.