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

Lundin Mining Corporation (OP: LUNMF )

10.83 -0.40 (-3.56%)
Streaming Delayed Price Updated: 3:28 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 (%)
Sep 30, 2010 5.140 5.190 5.000 5.000 52,741 -0.18(-3.47%)
Sep 29, 2010 4.977 5.180 4.960 5.180 105,125 +0.19(+3.81%)
Sep 28, 2010 4.857 5.000 4.780 4.990 88,212 +0.21(+4.39%)
Sep 27, 2010 4.700 4.790 4.700 4.780 41,647 +0.16(+3.55%)
Sep 24, 2010 4.488 4.691 4.480 4.616 117,960 +0.23(+5.15%)
Sep 23, 2010 4.390 4.390 4.318 4.390 33,525 +0.00(+0.00%)
Sep 22, 2010 4.420 4.440 4.361 4.390 50,150 +0.03(+0.69%)
Sep 21, 2010 4.460 4.460 4.240 4.360 76,776 -0.09(-2.02%)
Sep 20, 2010 4.349 4.473 4.349 4.450 72,500 +0.13(+3.01%)
Sep 17, 2010 4.460 4.460 4.276 4.320 85,642 +0.00(+0.11%)
Sep 15, 2010 4.410 4.446 4.315 4.315 23,789 -0.14(-3.25%)
Sep 14, 2010 4.420 4.530 4.419 4.460 75,918 -0.03(-0.77%)
Sep 13, 2010 4.357 4.500 4.357 4.495 45,090 +0.24(+5.61%)
Sep 10, 2010 4.290 4.290 4.190 4.256 16,130 -0.05(-1.15%)
Sep 09, 2010 4.410 4.420 4.245 4.306 60,578 -0.06(-1.48%)
Sep 08, 2010 4.280 4.383 4.280 4.370 93,950 +0.13(+3.07%)
Sep 07, 2010 4.370 4.370 4.230 4.240 56,397 -0.11(-2.53%)
Sep 03, 2010 4.420 4.430 4.320 4.350 61,422 +0.04(+0.93%)
Sep 02, 2010 4.270 4.350 4.220 4.310 27,288 -0.01(-0.24%)
Sep 01, 2010 4.100 4.320 4.070 4.320 84,455 +0.40(+10.21%)
Aug 31, 2010 3.960 4.020 3.900 3.920 24,300 -0.11(-2.73%)
Aug 30, 2010 4.020 4.090 4.020 4.030 7,394 -0.04(-0.98%)
Aug 27, 2010 3.991 4.080 3.980 4.070 81,895 +0.12(+3.04%)
Aug 26, 2010 4.010 4.040 3.920 3.950 66,120 -0.02(-0.50%)
Aug 25, 2010 3.742 3.970 3.742 3.970 85,210 +0.07(+1.79%)
Aug 24, 2010 3.835 3.930 3.750 3.900 97,458 -0.09(-2.26%)
Aug 23, 2010 4.020 4.160 3.970 3.990 80,823 +0.07(+1.79%)
Aug 20, 2010 3.760 3.920 3.640 3.920 38,599 +0.11(+2.89%)
Aug 19, 2010 3.920 3.960 3.803 3.810 13,325 -0.11(-2.81%)
Aug 18, 2010 3.820 3.940 3.770 3.920 32,398 +0.09(+2.35%)
Aug 17, 2010 3.685 3.860 3.670 3.830 32,507 +0.26(+7.28%)
Aug 16, 2010 3.650 3.670 3.570 3.570 50,459 -0.03(-0.92%)
Aug 13, 2010 3.610 3.670 3.603 3.603 64,148 -0.01(-0.19%)
Aug 12, 2010 3.680 3.690 3.600 3.610 28,644 -0.13(-3.49%)
Aug 11, 2010 3.880 3.890 3.726 3.741 40,411 -0.31(-7.64%)
Aug 10, 2010 4.049 4.080 3.986 4.050 49,435 -0.12(-2.88%)
Aug 09, 2010 4.170 4.180 4.138 4.170 28,240 +0.05(+1.21%)
Aug 06, 2010 4.120 4.254 4.100 4.120 91,991 -0.04(-0.91%)
Aug 05, 2010 4.220 4.270 4.144 4.158 152,690 +0.07(+1.66%)
Aug 04, 2010 4.120 4.210 4.090 4.090 134,919 -0.03(-0.73%)
Aug 03, 2010 4.030 4.141 4.030 4.120 102,548 +0.11(+2.74%)
Aug 02, 2010 3.860 4.090 3.860 4.010 67,174 +0.12(+3.08%)
Jul 30, 2010 3.810 3.910 3.790 3.890 91,753 +0.05(+1.29%)
Jul 29, 2010 3.860 3.930 3.750 3.841 127,956 +0.03(+0.80%)
Jul 28, 2010 3.830 3.850 3.550 3.810 111,088 +0.06(+1.46%)
Jul 27, 2010 3.949 3.950 3.742 3.755 87,923 -0.12(-2.97%)
Jul 26, 2010 3.820 3.950 3.800 3.870 101,666 +0.10(+2.65%)
Jul 23, 2010 3.760 3.810 3.700 3.770 77,452 +0.03(+0.80%)
Jul 22, 2010 3.540 3.827 3.540 3.740 108,812 +0.28(+8.09%)
Jul 21, 2010 3.515 3.560 3.460 3.460 61,914 -0.02(-0.57%)
Jul 20, 2010 3.260 3.480 3.210 3.480 38,354 +0.18(+5.34%)
Jul 19, 2010 3.400 3.430 3.304 3.304 77,526 -0.10(-2.83%)
Jul 16, 2010 3.520 3.520 3.327 3.400 65,132 -0.14(-3.95%)
Jul 15, 2010 3.640 3.640 3.450 3.540 66,732 -0.05(-1.39%)
Jul 14, 2010 3.660 3.680 3.560 3.590 65,762 -0.07(-1.91%)
Jul 13, 2010 3.710 3.720 3.630 3.660 80,578 +0.08(+2.15%)
Jul 12, 2010 3.630 3.654 3.565 3.583 73,470 -0.08(-2.10%)
Jul 09, 2010 3.540 3.692 3.530 3.660 79,117 +0.20(+5.78%)
Jul 08, 2010 3.410 3.490 3.340 3.460 111,416 +0.14(+4.22%)
Jul 07, 2010 3.030 3.320 3.030 3.320 82,541 +0.37(+12.54%)
Jul 06, 2010 3.080 3.099 2.950 2.950 98,919 +0.13(+4.61%)
Jul 02, 2010 2.840 2.887 2.740 2.820 56,763 +0.12(+4.44%)
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.