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 (%)
Oct 31, 2012 5.160 5.270 5.130 5.200 1,606,988 +0.09(+1.76%)
Oct 30, 2012 5.050 5.130 4.970 5.110 6,166,955 -0.04(-0.78%)
Oct 29, 2012 5.140 5.160 5.110 5.150 636,582 -0.06(-1.15%)
Oct 26, 2012 5.200 5.220 5.150 5.210 3,463,658 +0.04(+0.77%)
Oct 25, 2012 5.310 5.330 5.150 5.170 3,761,386 -0.29(-5.31%)
Oct 24, 2012 5.450 5.540 5.380 5.460 2,784,474 +0.06(+1.11%)
Oct 23, 2012 5.280 5.420 5.200 5.400 2,660,040 +0.04(+0.75%)
Oct 19, 2012 5.390 5.460 5.330 5.360 2,933,179 -0.06(-1.11%)
Oct 18, 2012 5.320 5.500 5.320 5.420 3,789,424 +0.04(+0.74%)
Oct 17, 2012 5.200 5.390 5.170 5.380 2,903,908 +0.18(+3.46%)
Oct 16, 2012 5.140 5.210 5.130 5.200 1,698,650 +0.11(+2.16%)
Oct 15, 2012 5.080 5.090 5.040 5.090 1,035,218 +0.00(+0.00%)
Oct 12, 2012 5.090 5.090 5.030 5.090 1,355,025 +0.00(+0.00%)
Oct 11, 2012 5.050 5.100 5.040 5.090 1,861,475 +0.10(+2.00%)
Oct 10, 2012 4.960 5.060 4.960 4.990 1,707,002 +0.05(+1.01%)
Oct 09, 2012 4.990 5.020 4.930 4.940 566,334 -0.08(-1.59%)
Oct 05, 2012 5.020 5.020 5.020 0 +0.03(+0.60%)
Oct 04, 2012 5.040 5.050 4.950 4.990 2,954,906 +0.02(+0.40%)
Oct 03, 2012 5.020 5.020 4.960 4.970 1,229,169 -0.04(-0.80%)
Oct 02, 2012 5.020 5.030 4.960 5.010 872,100 +0.02(+0.40%)
Oct 01, 2012 5.050 5.110 4.990 4.990 1,774,247 -0.03(-0.60%)
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%)
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.