Lundin Mining Historical Data - LUN

LUN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 7.46 -0.34 -4.36% 7.70 7.73 7.37 1,805,218
Jan 20 2020 7.80 -0.04 -0.51% 7.83 7.85 7.77 357,451
Jan 17 2020 7.84 0.14 1.82% 7.82 7.95 7.80 2,461,539
Jan 16 2020 7.70 -0.12 -1.53% 7.92 8.00 7.68 1,499,469
Jan 15 2020 7.82 -0.10 -1.26% 7.86 7.93 7.75 1,153,591
Jan 15 2020 7.92 0.00 0.0% 7.92 7.92 7.92 0
Jan 14 2020 7.92 -0.10 -1.25% 8.02 8.08 7.85 2,151,677
Jan 13 2020 8.02 0.32 4.16% 7.74 8.04 7.73 3,582,806
Jan 10 2020 7.70 0.18 2.39% 7.52 7.79 7.52 1,187,280
Jan 09 2020 7.52 -0.13 -1.7% 7.71 7.77 7.50 1,853,324
Jan 09 2020 7.65 0.00 0.0% 7.65 7.65 7.65 0
Jan 08 2020 7.65 -0.11 -1.42% 7.81 7.84 7.58 1,577,931
Jan 07 2020 7.76 0.11 1.44% 7.65 7.86 7.61 1,500,613
Jan 06 2020 7.65 0.01 0.13% 7.49 7.65 7.40 1,680,326
Jan 03 2020 7.64 -0.19 -2.43% 7.74 7.74 7.58 1,917,366
Jan 02 2020 7.83 0.07 0.9% 7.86 7.95 7.78 1,308,167
Jan 01 2020 7.76 0.00 +0.00% 7.89 7.91 7.74 0
Dec 31 2019 7.76 -0.18 -2.27% 7.89 7.91 7.74 741,833
Dec 30 2019 7.94 0.17 2.19% 7.75 7.98 7.75 1,393,313
Dec 27 2019 7.77 -0.03 -0.38% 7.86 7.86 7.72 706,723
Dec 27 2019 7.80 0.00 0.0% 7.80 7.80 7.80 0
Dec 26 2019 7.80 0.00 +0.00% 7.76 7.86 7.76 0
Dec 25 2019 7.80 0.00 +0.00% 7.76 7.86 7.76 0
Dec 24 2019 7.80 0.04 0.52% 7.76 7.86 7.76 476,809
Dec 23 2019 7.76 0.06 0.78% 7.70 7.76 7.67 993,491
Dec 20 2019 7.70 -0.08 -1.03% 7.78 7.78 7.61 3,156,011
Dec 19 2019 7.78 0.17 2.23% 7.64 7.79 7.60 1,877,570
Dec 18 2019 7.61 -0.06 -0.78% 7.65 7.66 7.53 3,007,654
Dec 17 2019 7.67 -0.04 -0.52% 7.72 7.76 7.63 1,132,066
Dec 16 2019 7.71 0.07 0.92% 7.75 7.80 7.63 1,980,552
Dec 16 2019 7.64 0.00 0.0% 7.64 7.64 7.64 0
Dec 13 2019 7.64 -0.09 -1.16% 7.74 7.91 7.58 1,664,148
Dec 12 2019 7.73 0.09 1.18% 7.55 7.75 7.54 2,348,227
Dec 11 2019 7.64 0.17 2.28% 7.50 7.68 7.45 1,791,484
Dec 10 2019 7.47 0.02 0.27% 7.49 7.52 7.43 1,739,069
Dec 09 2019 7.45 0.04 0.54% 7.42 7.55 7.35 2,370,910
Dec 06 2019 7.41 0.21 2.92% 7.31 7.46 7.31 2,259,533
Dec 05 2019 7.20 -0.12 -1.64% 7.30 7.30 7.06 1,492,421
Dec 04 2019 7.32 0.30 4.27% 7.11 7.39 7.11 12,984,016
Dec 03 2019 7.02 -0.24 -3.31% 7.13 7.15 7.01 1,444,582
Dec 03 2019 7.26 0.00 0.0% 7.26 7.26 7.26 0
Dec 02 2019 7.26 0.07 0.97% 7.25 7.36 7.20 1,477,728
Nov 29 2019 7.19 0.00 0.0% 7.15 7.27 7.12 1,595,397
Nov 28 2019 7.19 -0.10 -1.37% 7.29 7.29 7.19 631,185
Nov 28 2019 7.29 0.00 0.0% 7.29 7.29 7.29 0
Nov 27 2019 7.29 -0.04 -0.55% 7.37 7.55 7.28 2,126,584
Nov 26 2019 7.33 -0.12 -1.61% 7.44 7.45 7.28 3,203,835
Nov 25 2019 7.45 0.11 1.5% 7.40 7.46 7.36 904,427
Nov 22 2019 7.34 0.05 0.69% 7.34 7.39 7.25 2,503,116
Nov 21 2019 7.29 -0.03 -0.41% 7.29 7.34 7.23 2,079,538
Nov 20 2019 7.32 -0.08 -1.08% 7.37 7.49 7.29 1,641,561
Nov 19 2019 7.40 -0.02 -0.27% 7.51 7.57 7.35 1,123,826
Nov 18 2019 7.42 -0.19 -2.5% 7.53 7.58 7.39 2,922,675
Nov 15 2019 7.61 0.32 4.39% 7.33 7.65 7.33 2,508,893
Nov 14 2019 7.29 0.08 1.11% 7.20 7.35 7.20 1,436,425
Nov 13 2019 7.21 -0.14 -1.9% 7.29 7.35 7.18 1,451,577
Nov 12 2019 7.35 -0.07 -0.94% 7.42 7.44 7.30 1,582,394
Nov 11 2019 7.42 -0.13 -1.72% 7.47 7.48 7.29 1,235,080
Nov 08 2019 7.55 0.04 0.53% 7.45 7.62 7.31 2,561,318
Nov 07 2019 7.51 0.18 2.46% 7.40 7.74 7.31 3,884,983
Nov 06 2019 7.33 -0.17 -2.27% 7.46 7.47 7.29 1,520,509
Nov 05 2019 7.50 0.50 7.14% 7.13 7.51 7.13 4,424,069
Nov 04 2019 7.00 0.10 1.45% 6.90 7.07 6.88 4,283,237
Nov 01 2019 6.90 0.00 +0.00% 6.72 6.90 6.72 0
Nov 01 2019 6.90 0.25 3.76% 6.72 6.90 6.72 1,994,353
Oct 31 2019 6.65 -0.05 -0.75% 6.66 6.71 6.57 2,296,774
Oct 30 2019 6.70 -0.19 -2.76% 6.88 6.88 6.65 1,565,154
Oct 29 2019 6.89 0.03 0.44% 6.82 6.90 6.81 1,576,031
Oct 28 2019 6.86 0.00 +0.00% 6.83 6.91 6.81 0
Oct 28 2019 6.86 0.04 0.59% 6.83 6.91 6.81 1,554,620
Oct 25 2019 6.82 -0.01 -0.15% 6.83 6.95 6.78 1,788,750
Oct 24 2019 6.83 0.06 0.89% 6.90 6.99 6.71 3,065,048


Your Recent History
TSX
LUN
Lundin Min..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.