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

Lundin Mining Corporation (TSX: LUN )

17.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2012 5.030 5.050 4.990 5.020 1,758,941 +0.00(+0.00%)
Sep 27, 2012 4.880 5.070 4.880 5.020 2,140,153 +0.23(+4.80%)
Sep 26, 2012 4.900 4.900 4.750 4.790 2,554,884 -0.17(-3.43%)
Sep 25, 2012 5.050 5.050 4.910 4.960 1,419,656 +0.03(+0.61%)
Sep 24, 2012 4.990 5.030 4.920 4.930 1,155,185 -0.14(-2.76%)
Sep 21, 2012 5.130 5.170 5.060 5.070 3,276,953 +0.02(+0.40%)
Sep 20, 2012 5.000 5.120 4.970 5.050 3,330,127 -0.01(-0.20%)
Sep 19, 2012 5.200 5.250 5.060 5.060 1,920,849 -0.17(-3.25%)
Sep 18, 2012 5.170 5.280 5.150 5.230 2,520,865 +0.00(+0.00%)
Sep 17, 2012 5.270 5.300 5.220 5.230 1,574,960 -0.13(-2.43%)
Sep 14, 2012 5.200 5.380 5.200 5.360 3,284,843 +0.29(+5.72%)
Sep 13, 2012 5.000 5.120 4.920 5.070 3,828,085 +0.04(+0.80%)
Sep 12, 2012 4.960 5.030 4.910 5.030 5,121,899 +0.13(+2.65%)
Sep 11, 2012 4.870 4.910 4.860 4.900 3,240,394 +0.05(+1.03%)
Sep 10, 2012 4.910 4.980 4.830 4.850 3,159,435 -0.07(-1.42%)
Sep 07, 2012 4.720 4.950 4.720 4.920 3,913,580 +0.30(+6.49%)
Sep 06, 2012 4.590 4.650 4.580 4.620 2,538,499 +0.05(+1.09%)
Sep 05, 2012 4.410 4.690 4.410 4.570 7,769,919 +0.15(+3.39%)
Sep 04, 2012 4.430 4.450 4.400 4.420 981,531 -0.05(-1.12%)
Aug 31, 2012 4.470 4.470 4.470 0 +0.13(+3.00%)
Aug 30, 2012 4.370 4.390 4.330 4.340 1,136,081 -0.08(-1.81%)
Aug 29, 2012 4.430 4.440 4.390 4.420 1,121,704 -0.10(-2.21%)
Aug 27, 2012 4.650 4.660 4.490 4.520 1,771,306 -0.10(-2.16%)
Aug 24, 2012 4.660 4.690 4.620 4.620 583,248 -0.07(-1.49%)
Aug 23, 2012 4.710 4.750 4.680 4.690 2,865,822 -0.04(-0.85%)
Aug 22, 2012 4.670 4.740 4.660 4.730 3,370,920 +0.03(+0.64%)
Aug 21, 2012 4.610 4.740 4.610 4.700 7,131,458 +0.11(+2.40%)
Aug 20, 2012 4.590 4.600 4.570 4.590 758,595 +0.00(+0.00%)
Aug 17, 2012 4.540 4.590 4.540 4.590 656,904 +0.04(+0.88%)
Aug 16, 2012 4.470 4.550 4.450 4.550 436,735 +0.10(+2.25%)
Aug 15, 2012 4.440 4.510 4.400 4.450 932,868 -0.01(-0.22%)
Aug 14, 2012 4.570 4.590 4.440 4.460 1,233,539 -0.09(-1.98%)
Aug 13, 2012 4.570 4.620 4.530 4.550 751,700 -0.04(-0.87%)
Aug 11, 2012 4.520 4.590 4.520 4.590 593,007 +0.00(+0.00%)
Aug 10, 2012 4.520 4.590 4.520 4.590 593,007 -0.01(-0.22%)
Aug 09, 2012 4.600 4.630 4.570 4.600 952,185 +0.03(+0.66%)
Aug 08, 2012 4.460 4.710 4.460 4.570 2,691,501 +0.10(+2.24%)
Aug 07, 2012 4.440 4.520 4.430 4.470 1,660,758 +0.08(+1.82%)
Aug 03, 2012 4.390 4.390 4.390 0 +0.14(+3.29%)
Aug 02, 2012 4.210 4.270 4.190 4.250 1,699,006 -0.03(-0.70%)
Aug 01, 2012 4.300 4.320 4.270 4.280 1,617,505 -0.01(-0.23%)
Jul 31, 2012 4.360 4.370 4.280 4.290 1,146,171 -0.10(-2.28%)
Jul 30, 2012 4.400 4.440 4.390 4.390 1,154,340 +0.02(+0.46%)
Jul 27, 2012 4.350 4.420 4.290 4.370 1,503,840 +0.03(+0.69%)
Jul 26, 2012 4.180 4.350 4.150 4.340 3,659,147 +0.38(+9.60%)
Jul 25, 2012 4.020 4.030 3.930 3.960 1,471,253 +0.01(+0.25%)
Jul 24, 2012 3.990 4.010 3.900 3.950 2,926,199 -0.05(-1.25%)
Jul 23, 2012 3.990 4.020 3.960 4.000 1,265,432 -0.15(-3.61%)
Jul 20, 2012 4.120 4.180 4.110 4.150 2,983,449 -0.05(-1.19%)
Jul 19, 2012 4.080 4.270 4.070 4.200 4,639,668 +0.20(+5.00%)
Jul 18, 2012 3.950 4.040 3.950 4.000 976,562 +0.04(+1.01%)
Jul 17, 2012 4.040 4.050 3.920 3.960 1,746,666 -0.11(-2.70%)
Jul 16, 2012 4.060 4.090 4.000 4.070 847,811 -0.04(-0.97%)
Jul 13, 2012 3.980 4.110 3.980 4.110 945,376 +0.19(+4.85%)
Jul 12, 2012 3.970 3.970 3.900 3.920 1,377,783 -0.07(-1.75%)
Jul 11, 2012 4.090 4.090 3.960 3.990 2,541,247 -0.12(-2.92%)
Jul 10, 2012 4.300 4.330 4.080 4.110 2,990,637 -0.13(-3.07%)
Jul 09, 2012 4.310 4.340 4.210 4.240 2,045,520 -0.10(-2.30%)
Jul 06, 2012 4.450 4.450 4.340 4.340 1,156,399 -0.17(-3.77%)
Jul 05, 2012 4.400 4.570 4.390 4.510 2,199,368 +0.05(+1.12%)
Jul 04, 2012 4.410 4.460 4.380 4.460 1,531,802 -0.07(-1.55%)
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.