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 (%)
Feb 26, 2010 4.173 4.260 4.140 4.260 41,446 +0.08(+1.91%)
Feb 25, 2010 4.054 4.260 4.000 4.180 43,846 +0.03(+0.72%)
Feb 24, 2010 4.155 4.236 4.130 4.150 67,297 -0.05(-1.19%)
Feb 23, 2010 4.270 4.270 4.200 4.200 16,840 -0.13(-3.01%)
Feb 22, 2010 4.310 4.350 4.260 4.330 90,152 +0.07(+1.65%)
Feb 19, 2010 4.135 4.260 4.080 4.260 45,143 +0.04(+0.85%)
Feb 18, 2010 4.100 4.256 4.080 4.224 38,059 +0.09(+2.22%)
Feb 17, 2010 4.267 4.330 4.120 4.132 161,334 -0.11(-2.55%)
Feb 16, 2010 4.120 4.260 4.080 4.240 64,245 +0.22(+5.47%)
Feb 12, 2010 4.020 4.020 4.020 0 -0.15(-3.60%)
Feb 11, 2010 3.954 4.191 3.930 4.170 46,249 +0.24(+6.02%)
Feb 10, 2010 3.936 3.964 3.866 3.933 43,309 -0.00(-0.10%)
Feb 09, 2010 3.917 3.940 3.800 3.937 43,603 +0.17(+4.40%)
Feb 08, 2010 3.920 3.942 3.720 3.771 102,380 -0.17(-4.29%)
Feb 05, 2010 3.922 3.950 3.730 3.940 135,850 -0.04(-1.01%)
Feb 04, 2010 4.113 4.157 3.915 3.980 89,530 -0.27(-6.45%)
Feb 03, 2010 4.308 4.469 4.200 4.255 66,250 -0.14(-3.09%)
Feb 02, 2010 4.270 4.475 4.270 4.390 84,625 +0.17(+4.09%)
Feb 01, 2010 3.942 4.220 3.920 4.218 61,465 +0.29(+7.32%)
Jan 29, 2010 4.043 4.070 3.848 3.930 74,772 -0.10(-2.53%)
Jan 28, 2010 4.097 4.160 3.920 4.032 47,853 +0.01(+0.21%)
Jan 27, 2010 4.310 4.330 3.880 4.024 125,460 -0.23(-5.33%)
Jan 26, 2010 4.251 4.347 4.188 4.250 61,141 -0.14(-3.19%)
Jan 25, 2010 4.436 4.466 4.288 4.390 48,065 +0.04(+0.92%)
Jan 22, 2010 4.290 4.500 4.220 4.350 108,445 +0.03(+0.72%)
Jan 21, 2010 4.571 4.595 4.319 4.319 78,420 -0.28(-6.11%)
Jan 20, 2010 4.627 4.650 4.510 4.600 83,585 -0.15(-3.22%)
Jan 19, 2010 4.724 4.794 4.680 4.753 87,825 -0.07(-1.39%)
Jan 15, 2010 4.820 4.820 4.820 0 -0.05(-1.03%)
Jan 14, 2010 4.842 4.890 4.750 4.870 70,350 +0.05(+1.04%)
Jan 13, 2010 4.750 4.880 4.710 4.820 63,155 +0.14(+2.99%)
Jan 12, 2010 4.874 4.874 4.649 4.680 50,280 -0.28(-5.65%)
Jan 11, 2010 4.835 5.020 4.830 4.960 173,848 +0.24(+5.08%)
Jan 08, 2010 4.630 4.796 4.520 4.720 102,109 +0.04(+0.85%)
Jan 07, 2010 4.600 4.697 4.540 4.680 109,279 +0.09(+1.96%)
Jan 06, 2010 4.500 4.638 4.500 4.590 73,759 +0.12(+2.78%)
Jan 05, 2010 4.348 4.592 4.340 4.466 111,650 +0.14(+3.16%)
Jan 04, 2010 4.201 4.370 4.199 4.329 91,405 +0.28(+6.89%)
Dec 31, 2009 4.050 4.050 4.050 0 -0.04(-0.98%)
Dec 30, 2009 3.970 4.135 3.970 4.090 57,269 +0.05(+1.24%)
Dec 29, 2009 4.104 4.104 3.990 4.040 48,724 +0.04(+1.00%)
Dec 28, 2009 4.060 4.130 4.000 4.000 47,280 -0.07(-1.78%)
Dec 24, 2009 4.120 4.120 4.050 4.073 19,715 -0.05(-1.15%)
Dec 23, 2009 3.770 4.120 3.770 4.120 124,385 +0.37(+9.84%)
Dec 22, 2009 3.811 3.840 3.745 3.751 144,924 -0.12(-2.97%)
Dec 21, 2009 3.940 3.958 3.825 3.866 73,938 -0.06(-1.49%)
Dec 18, 2009 3.940 3.960 3.870 3.925 60,470 -0.05(-1.25%)
Dec 17, 2009 4.030 4.050 3.940 3.974 43,461 -0.19(-4.62%)
Dec 16, 2009 4.082 4.211 4.060 4.167 153,241 +0.14(+3.46%)
Dec 15, 2009 3.920 4.030 3.900 4.027 70,702 +0.02(+0.38%)
Dec 14, 2009 4.010 4.031 3.990 4.012 69,589 +0.05(+1.31%)
Dec 11, 2009 4.115 4.115 3.897 3.960 111,581 -0.21(-5.04%)
Dec 10, 2009 4.167 4.200 4.090 4.170 29,818 +0.01(+0.26%)
Dec 09, 2009 4.094 4.159 4.020 4.159 31,665 +0.03(+0.62%)
Dec 08, 2009 4.192 4.200 4.080 4.133 101,246 -0.17(-3.87%)
Dec 07, 2009 4.369 4.400 4.250 4.300 32,663 -0.12(-2.71%)
Dec 04, 2009 4.582 4.600 4.350 4.420 86,286 -0.05(-1.12%)
Dec 03, 2009 4.580 4.654 4.470 4.470 38,416 -0.08(-1.76%)
Dec 02, 2009 4.596 4.630 4.480 4.550 48,063 -0.03(-0.66%)
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.