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 +0.75 (+4.48%)
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 (%)
Aug 30, 2013 4.340 4.340 4.340 0 -0.20(-4.41%)
Aug 29, 2013 4.540 4.650 4.500 4.540 932,093 -0.02(-0.44%)
Aug 28, 2013 4.570 4.660 4.500 4.560 1,963,737 -0.04(-0.87%)
Aug 27, 2013 4.750 4.780 4.590 4.600 3,573,053 -0.19(-3.97%)
Aug 26, 2013 4.740 4.800 4.720 4.790 998,007 +0.02(+0.42%)
Aug 23, 2013 4.690 4.780 4.680 4.770 1,427,512 +0.12(+2.58%)
Aug 22, 2013 4.550 4.670 4.540 4.650 1,487,427 +0.20(+4.49%)
Aug 21, 2013 4.520 4.545 4.440 4.450 686,787 -0.12(-2.63%)
Aug 20, 2013 4.520 4.610 4.500 4.570 910,774 +0.07(+1.56%)
Aug 19, 2013 4.570 4.610 4.500 4.500 1,065,485 -0.15(-3.23%)
Aug 16, 2013 4.580 4.680 4.565 4.650 2,358,590 +0.13(+2.88%)
Aug 15, 2013 4.390 4.570 4.350 4.520 2,825,065 +0.10(+2.26%)
Aug 14, 2013 4.510 4.550 4.410 4.420 2,117,080 -0.12(-2.64%)
Aug 13, 2013 4.520 4.560 4.480 4.540 3,120,041 +0.06(+1.34%)
Aug 12, 2013 4.360 4.480 4.340 4.480 2,258,491 +0.09(+2.05%)
Aug 09, 2013 4.260 4.400 4.250 4.390 1,920,913 +0.18(+4.28%)
Aug 08, 2013 4.100 4.230 4.090 4.210 1,227,718 +0.18(+4.47%)
Aug 07, 2013 4.030 4.070 4.010 4.030 477,569 +0.01(+0.25%)
Aug 06, 2013 4.060 4.090 3.990 4.020 939,839 -0.07(-1.71%)
Aug 02, 2013 4.090 4.090 4.090 0 +0.01(+0.25%)
Aug 01, 2013 4.150 4.200 4.040 4.080 1,114,083 +0.03(+0.74%)
Jul 31, 2013 4.140 4.140 4.050 4.050 762,327 -0.13(-3.11%)
Jul 30, 2013 4.230 4.230 4.170 4.180 444,351 -0.07(-1.65%)
Jul 29, 2013 4.280 4.280 4.230 4.250 435,561 -0.04(-0.93%)
Jul 26, 2013 4.250 4.290 4.200 4.290 1,586,745 +0.13(+3.12%)
Jul 25, 2013 4.160 4.235 4.160 4.160 557,402 -0.04(-0.95%)
Jul 24, 2013 4.280 4.280 4.160 4.200 782,279 -0.07(-1.64%)
Jul 23, 2013 4.110 4.330 4.110 4.270 3,180,081 +0.24(+5.96%)
Jul 22, 2013 4.120 4.120 4.020 4.030 807,573 -0.04(-0.98%)
Jul 19, 2013 4.110 4.140 4.070 4.070 816,630 -0.08(-1.93%)
Jul 18, 2013 4.160 4.180 4.110 4.150 568,472 -0.03(-0.72%)
Jul 17, 2013 4.120 4.170 4.070 4.180 1,622,526 +0.08(+1.95%)
Jul 16, 2013 3.950 4.140 3.950 4.100 1,737,040 +0.20(+5.13%)
Jul 15, 2013 3.960 3.960 3.870 3.900 964,128 -0.04(-1.02%)
Jul 12, 2013 3.990 3.990 3.870 3.940 1,187,038 -0.04(-1.01%)
Jul 11, 2013 4.040 4.110 3.940 3.980 2,277,748 +0.11(+2.84%)
Jul 10, 2013 3.920 3.955 3.820 3.870 1,590,698 -0.05(-1.28%)
Jul 09, 2013 3.810 3.950 3.810 3.920 4,364,487 +0.16(+4.26%)
Jul 08, 2013 3.910 3.920 3.740 3.760 3,523,459 -0.14(-3.59%)
Jul 05, 2013 3.970 3.970 3.890 3.900 1,181,569 -0.09(-2.26%)
Jul 04, 2013 4.010 4.030 3.980 3.990 464,081 +0.01(+0.25%)
Jul 03, 2013 3.900 4.030 3.900 3.980 817,013 +0.04(+1.02%)
Jul 02, 2013 4.040 4.050 3.900 3.940 768,386 -0.06(-1.50%)
Jun 28, 2013 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 27, 2013 3.970 4.020 3.960 4.000 1,256,513 +0.07(+1.78%)
Jun 26, 2013 3.910 4.020 3.870 3.930 1,874,207 +0.07(+1.81%)
Jun 25, 2013 3.790 3.860 3.725 3.860 1,273,181 +0.16(+4.32%)
Jun 24, 2013 3.820 3.880 3.680 3.700 4,384,190 -0.23(-5.85%)
Jun 21, 2013 4.080 4.080 3.910 3.930 1,432,224 -0.05(-1.26%)
Jun 20, 2013 4.060 4.080 3.950 3.980 2,403,448 -0.25(-5.91%)
Jun 19, 2013 4.240 4.260 4.180 4.230 1,361,265 +0.03(+0.71%)
Jun 18, 2013 4.330 4.330 4.185 4.200 1,254,314 -0.16(-3.67%)
Jun 17, 2013 4.360 4.390 4.320 4.360 997,913 +0.01(+0.23%)
Jun 14, 2013 4.350 4.470 4.310 4.350 4,608,421 +0.02(+0.46%)
Jun 13, 2013 4.020 4.360 4.020 4.330 6,527,883 +0.35(+8.79%)
Jun 12, 2013 4.070 4.090 3.950 3.980 959,268 -0.05(-1.24%)
Jun 11, 2013 4.050 4.070 4.000 4.030 1,045,638 -0.08(-1.95%)
Jun 10, 2013 4.150 4.160 4.100 4.110 607,775 -0.07(-1.67%)
Jun 07, 2013 4.190 4.250 4.150 4.180 2,686,255 -0.03(-0.71%)
Jun 06, 2013 4.210 4.250 4.200 4.210 794,941 -0.03(-0.71%)
Jun 05, 2013 4.300 4.330 4.220 4.240 1,176,187 -0.11(-2.53%)
Jun 04, 2013 4.260 4.380 4.260 4.350 2,048,278 +0.04(+0.93%)
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.