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, 2013 4.620 4.710 4.515 4.700 1,888,710 -0.01(-0.21%)
Oct 30, 2013 4.720 4.750 4.580 4.710 868,337 +0.00(+0.00%)
Oct 29, 2013 4.800 4.800 4.700 4.710 692,885 -0.07(-1.46%)
Oct 28, 2013 4.800 4.840 4.780 4.780 651,106 -0.03(-0.62%)
Oct 25, 2013 4.830 4.850 4.760 4.810 991,135 -0.02(-0.41%)
Oct 24, 2013 4.700 4.940 4.690 4.830 3,393,066 +0.21(+4.55%)
Oct 23, 2013 4.790 4.790 4.590 4.620 2,892,971 -0.22(-4.55%)
Oct 22, 2013 4.630 4.850 4.620 4.840 6,086,893 +0.30(+6.61%)
Oct 21, 2013 4.530 4.560 4.490 4.540 2,156,602 +0.05(+1.11%)
Oct 18, 2013 4.490 4.515 4.450 4.490 726,691 +0.00(+0.00%)
Oct 17, 2013 4.480 4.510 4.460 4.490 605,796 +0.01(+0.22%)
Oct 16, 2013 4.490 4.520 4.470 4.480 515,700 -0.02(-0.44%)
Oct 15, 2013 4.450 4.540 4.450 4.500 1,246,179 +0.03(+0.67%)
Oct 11, 2013 4.470 4.470 4.470 0 +0.01(+0.22%)
Oct 10, 2013 4.470 4.490 4.390 4.460 1,760,685 +0.12(+2.76%)
Oct 09, 2013 4.350 4.400 4.290 4.340 1,047,358 -0.03(-0.69%)
Oct 08, 2013 4.450 4.470 4.325 4.370 1,975,314 -0.07(-1.58%)
Oct 07, 2013 4.480 4.510 4.420 4.440 3,093,042 -0.11(-2.42%)
Oct 04, 2013 4.530 4.560 4.510 4.550 1,528,357 +0.02(+0.44%)
Oct 03, 2013 4.590 4.630 4.480 4.530 1,089,809 -0.04(-0.88%)
Oct 02, 2013 4.530 4.640 4.530 4.570 1,462,113 +0.01(+0.22%)
Oct 01, 2013 4.500 4.560 4.480 4.560 595,589 -0.02(-0.44%)
Sep 27, 2013 4.640 4.665 4.570 4.580 1,817,717 -0.07(-1.51%)
Sep 26, 2013 4.670 4.680 4.620 4.650 723,484 +0.02(+0.43%)
Sep 25, 2013 4.640 4.680 4.620 4.630 1,809,478 -0.01(-0.22%)
Sep 24, 2013 4.650 4.685 4.620 4.640 1,004,263 -0.02(-0.43%)
Sep 23, 2013 4.730 4.770 4.640 4.660 885,549 -0.09(-1.89%)
Sep 20, 2013 4.800 4.820 4.720 4.750 1,010,264 -0.06(-1.25%)
Sep 19, 2013 4.840 4.850 4.770 4.810 982,781 +0.03(+0.63%)
Sep 18, 2013 4.680 4.870 4.630 4.780 2,569,273 +0.13(+2.80%)
Sep 17, 2013 4.770 4.790 4.640 4.650 1,241,117 -0.12(-2.52%)
Sep 16, 2013 4.810 4.815 4.750 4.770 767,667 +0.02(+0.42%)
Sep 13, 2013 4.700 4.780 4.660 4.750 1,640,579 -0.05(-1.04%)
Sep 12, 2013 4.820 4.850 4.790 4.800 1,232,470 -0.08(-1.64%)
Sep 11, 2013 4.880 4.930 4.840 4.880 1,519,913 +0.04(+0.83%)
Sep 10, 2013 4.890 4.920 4.830 4.840 2,832,278 +0.04(+0.83%)
Sep 09, 2013 4.760 4.830 4.720 4.800 1,183,585 +0.06(+1.27%)
Sep 06, 2013 4.690 4.795 4.690 4.740 2,981,836 +0.11(+2.38%)
Sep 05, 2013 4.600 4.640 4.580 4.630 1,692,650 +0.02(+0.43%)
Sep 04, 2013 4.520 4.630 4.485 4.610 1,219,716 +0.04(+0.88%)
Sep 03, 2013 4.490 4.600 4.490 4.570 1,191,994 +0.23(+5.30%)
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%)
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.