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

Lundin Mining Corporation (OP: LUNMF )

10.85 -0.38 (-3.38%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 11, 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, 2016 4.921 4.940 4.877 4.900 36,791 -0.02(-0.41%)
Nov 29, 2016 4.990 5.025 4.892 4.920 10,626 -0.26(-5.02%)
Nov 28, 2016 5.152 5.240 5.152 5.180 13,981 +0.08(+1.52%)
Nov 25, 2016 5.162 5.162 5.102 5.102 2,988 -0.08(-1.45%)
Nov 23, 2016 5.178 5.178 5.178 0 +0.14(+2.73%)
Nov 22, 2016 4.750 5.070 4.750 5.040 80,423 +0.34(+7.16%)
Nov 21, 2016 4.750 4.768 4.680 4.703 53,813 +0.08(+1.80%)
Nov 18, 2016 4.700 4.700 4.620 4.620 7,710 -0.08(-1.70%)
Nov 17, 2016 4.741 4.750 4.700 4.700 12,750 -0.00(-0.00%)
Nov 16, 2016 4.720 4.720 4.630 4.700 94,045 -0.02(-0.42%)
Nov 15, 2016 4.580 4.750 4.540 4.720 87,715 +0.05(+1.05%)
Nov 14, 2016 4.530 4.680 4.530 4.671 15,608 +0.15(+3.34%)
Nov 11, 2016 4.727 4.759 4.470 4.520 123,375 -0.26(-5.49%)
Nov 10, 2016 4.611 4.852 4.520 4.782 110,019 +0.23(+5.11%)
Nov 09, 2016 4.396 4.550 4.330 4.550 41,122 +0.24(+5.57%)
Nov 08, 2016 4.200 4.310 4.110 4.310 48,721 +0.18(+4.24%)
Nov 07, 2016 3.927 4.150 3.920 4.135 79,750 +0.24(+6.29%)
Nov 04, 2016 3.920 3.954 3.881 3.890 24,991 -0.08(-2.00%)
Nov 03, 2016 3.929 3.970 3.929 3.969 2,530 +0.06(+1.52%)
Nov 02, 2016 3.950 3.980 3.910 3.910 8,425 -0.10(-2.49%)
Nov 01, 2016 3.962 4.010 3.962 4.010 9,604 +0.08(+2.04%)
Oct 31, 2016 4.004 4.004 3.920 3.930 12,599 -0.09(-2.19%)
Oct 28, 2016 4.027 4.027 3.980 4.018 12,715 +0.08(+2.00%)
Oct 27, 2016 3.881 3.950 3.831 3.939 5,385 +0.05(+1.32%)
Oct 26, 2016 3.950 3.950 3.888 3.888 5,270 -0.06(-1.58%)
Oct 25, 2016 3.850 3.950 3.850 3.950 21,598 +0.17(+4.45%)
Oct 24, 2016 3.880 3.880 3.782 3.782 7,420 -0.11(-2.78%)
Oct 21, 2016 3.771 3.930 3.771 3.890 22,814 +0.06(+1.57%)
Oct 20, 2016 3.841 3.862 3.830 3.830 6,652 -0.08(-2.05%)
Oct 19, 2016 3.990 3.990 3.910 3.910 103,186 -0.15(-3.69%)
Oct 18, 2016 3.952 4.060 3.952 4.060 4,010 +0.13(+3.44%)
Oct 17, 2016 3.859 3.926 3.859 3.925 10,302 +0.11(+2.86%)
Oct 14, 2016 3.815 3.840 3.815 3.816 16,200 -0.07(-1.88%)
Oct 13, 2016 3.799 3.889 3.746 3.889 19,636 -0.05(-1.30%)
Oct 11, 2016 3.940 3.940 3.940 0 +0.04(+1.03%)
Oct 10, 2016 3.924 3.924 3.900 3.900 421 -0.06(-1.64%)
Oct 07, 2016 3.876 3.965 3.876 3.965 13,100 +0.12(+3.12%)
Oct 06, 2016 3.844 3.856 3.810 3.845 6,775 -0.04(-1.05%)
Oct 05, 2016 3.840 3.887 3.840 3.886 1,125 +0.06(+1.46%)
Oct 04, 2016 3.930 3.931 3.830 3.830 4,445 -0.10(-2.57%)
Oct 03, 2016 3.963 3.963 3.900 3.931 3,320 -0.05(-1.23%)
Sep 30, 2016 4.001 4.001 3.943 3.980 8,107 -0.01(-0.20%)
Sep 29, 2016 4.013 4.020 3.988 3.988 1,600 -0.02(-0.49%)
Sep 28, 2016 3.960 4.010 3.902 4.008 4,491 +0.13(+3.29%)
Sep 27, 2016 3.879 3.940 3.879 3.880 971 -0.01(-0.14%)
Sep 26, 2016 3.993 4.000 3.885 3.885 11,698 -0.06(-1.61%)
Sep 23, 2016 4.103 4.103 3.949 3.949 26,457 -0.19(-4.61%)
Sep 22, 2016 4.060 4.177 4.060 4.140 21,312 +0.20(+5.01%)
Sep 21, 2016 3.849 3.946 3.849 3.943 6,115 +0.11(+2.94%)
Sep 20, 2016 3.832 3.832 3.807 3.830 4,311 -0.01(-0.24%)
Sep 19, 2016 3.820 3.874 3.820 3.839 38,100 +0.07(+1.84%)
Sep 16, 2016 3.716 3.770 3.716 3.770 827 -0.01(-0.26%)
Sep 15, 2016 3.822 3.822 3.774 3.780 9,048 -0.00(-0.10%)
Sep 14, 2016 3.750 3.784 3.750 3.784 1,150 +0.03(+0.90%)
Sep 13, 2016 3.890 3.890 3.720 3.750 14,137 -0.21(-5.40%)
Sep 12, 2016 3.816 3.964 3.816 3.964 7,600 +0.06(+1.56%)
Sep 09, 2016 4.020 4.020 3.870 3.903 19,141 -0.14(-3.56%)
Sep 08, 2016 4.109 4.109 4.011 4.047 6,056 -0.08(-1.94%)
Sep 07, 2016 4.160 4.172 4.120 4.127 77,982 -0.02(-0.42%)
Sep 06, 2016 4.040 4.150 4.040 4.145 13,490 +0.16(+4.05%)
Sep 02, 2016 3.983 3.983 3.983 0 +0.07(+1.87%)
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.