LUN

Lundin Mining Historical Data

LUN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 7.74 0.06 0.78% 7.64 7.81 7.64 958,514
Aug 12 2020 7.68 0.11 1.45% 7.73 7.87 7.66 1,321,396
Aug 11 2020 7.57 -0.22 -2.82% 7.80 7.85 7.52 1,323,319
Aug 10 2020 7.79 0.00 +0.00% 7.80 8.06 7.76 0
Aug 10 2020 7.79 0.06 0.78% 7.80 8.06 7.76 3,568,095
Aug 07 2020 7.73 -0.42 -5.15% 7.98 8.01 7.63 1,428,341
Aug 06 2020 8.15 0.15 1.88% 8.04 8.18 7.87 2,087,569
Aug 05 2020 8.00 0.31 4.03% 8.15 8.15 7.77 1,278,997
Aug 04 2020 7.69 0.19 2.53% 7.54 7.72 7.46 2,004,528
Aug 03 2020 7.50 0.00 +0.00% 7.64 7.69 7.44 0
Jul 31 2020 7.50 0.00 +0.00% 7.64 7.69 7.44 0
Jul 31 2020 7.50 -0.17 -2.22% 7.64 7.69 7.44 2,239,361
Jul 30 2020 7.67 -0.33 -4.13% 7.82 7.82 7.53 2,875,783
Jul 29 2020 8.00 -0.11 -1.36% 8.13 8.16 7.93 1,749,322
Jul 28 2020 8.11 -0.03 -0.37% 8.09 8.24 8.08 2,131,983
Jul 27 2020 8.14 0.18 2.26% 8.03 8.26 8.03 1,423,609
Jul 24 2020 7.96 0.00 +0.00% 8.06 8.08 7.88 0
Jul 24 2020 7.96 -0.11 -1.36% 8.06 8.08 7.88 1,398,825
Jul 23 2020 8.07 0.01 0.12% 8.14 8.25 7.99 2,357,137
Jul 22 2020 8.06 -0.08 -0.98% 8.09 8.23 7.96 2,884,233
Jul 21 2020 8.14 -0.37 -4.35% 8.55 8.55 8.08 2,317,405
Jul 20 2020 8.51 0.17 2.04% 8.26 8.59 8.25 1,219,883
Jul 17 2020 8.34 0.00 +0.00% 8.26 8.41 8.22 0
Jul 17 2020 8.34 0.13 1.58% 8.26 8.41 8.22 1,273,845
Jul 16 2020 8.21 -0.19 -2.26% 8.32 8.37 8.13 1,652,213
Jul 15 2020 8.40 0.00 +0.00% 8.37 8.41 8.22 0
Jul 15 2020 8.40 0.12 1.45% 8.37 8.41 8.22 1,458,062
Jul 14 2020 8.28 0.10 1.22% 8.14 8.30 8.08 2,654,836
Jul 13 2020 8.18 0.00 0.0% 8.18 8.18 8.18 0
Jul 10 2020 8.18 0.14 1.74% 8.04 8.20 7.98 1,901,283
Jul 09 2020 8.04 0.00 +0.00% 7.90 8.09 7.87 0
Jul 09 2020 8.04 0.23 2.94% 7.90 8.09 7.87 2,555,389
Jul 08 2020 7.81 0.25 3.31% 7.62 7.82 7.56 1,371,312
Jul 07 2020 7.56 -0.19 -2.45% 7.69 7.74 7.50 1,676,705
Jul 06 2020 7.75 0.00 +0.00% 7.45 7.77 7.45 0
Jul 06 2020 7.75 0.37 5.01% 7.45 7.77 7.45 1,754,285
Jul 03 2020 7.38 0.04 0.54% 7.34 7.41 7.27 539,975
Jul 02 2020 7.34 0.06 0.82% 7.31 7.40 7.28 1,785,011
Jul 01 2020 7.28 0.00 +0.00% 7.15 7.38 7.15 0
Jun 30 2020 7.28 0.00 +0.00% 7.15 7.38 7.15 0
Jun 30 2020 7.28 0.09 1.25% 7.15 7.38 7.15 2,473,056
Jun 29 2020 7.19 0.20 2.86% 7.01 7.20 7.01 1,675,311
Jun 26 2020 6.99 0.13 1.9% 6.96 7.01 6.89 3,735,432
Jun 25 2020 6.86 0.11 1.63% 6.72 6.89 6.69 1,755,423
Jun 24 2020 6.75 -0.25 -3.57% 6.97 6.97 6.61 2,280,419
Jun 23 2020 7.00 0.30 4.48% 6.85 7.02 6.79 1,878,589
Jun 22 2020 6.70 0.12 1.82% 6.62 6.75 6.58 959,428
Jun 19 2020 6.58 0.15 2.33% 6.50 6.72 6.50 3,472,591
Jun 18 2020 6.43 -0.22 -3.31% 6.60 6.64 6.39 1,629,347
Jun 17 2020 6.65 0.00 +0.00% 6.90 6.90 6.64 0
Jun 17 2020 6.65 -0.06 -0.89% 6.90 6.90 6.64 1,105,906
Jun 16 2020 6.71 0.06 0.9% 6.85 6.89 6.67 1,561,234
Jun 15 2020 6.65 0.00 +0.00% 6.34 6.67 6.25 0
Jun 15 2020 6.65 0.09 1.37% 6.34 6.67 6.25 1,554,984
Jun 12 2020 6.56 0.06 0.92% 6.70 6.73 6.51 1,714,129
Jun 11 2020 6.50 -0.53 -7.54% 6.73 6.83 6.48 1,558,120
Jun 10 2020 7.03 0.00 +0.00% 6.95 7.13 6.84 0
Jun 10 2020 7.03 0.12 1.74% 6.95 7.13 6.84 1,804,844
Jun 09 2020 6.91 -0.12 -1.71% 6.93 7.02 6.87 1,509,517
Jun 08 2020 7.03 0.00 +0.00% 7.08 7.14 6.91 0
Jun 08 2020 7.03 0.03 0.43% 7.08 7.14 6.91 1,640,253
Jun 05 2020 7.00 0.28 4.17% 6.88 7.40 6.86 3,350,972
Jun 04 2020 6.72 0.08 1.2% 6.64 6.75 6.55 1,665,556
Jun 03 2020 6.64 0.00 +0.00% 6.77 6.79 6.63 0
Jun 03 2020 6.64 -0.11 -1.63% 6.77 6.79 6.63 1,887,188
Jun 02 2020 6.75 0.25 3.85% 6.58 6.77 6.48 3,872,296
Jun 01 2020 6.50 0.16 2.52% 6.45 6.59 6.41 2,297,014
May 29 2020 6.34 0.00 +0.00% 6.51 6.58 6.34 0
May 29 2020 6.34 -0.20 -3.06% 6.51 6.58 6.34 5,221,035
May 28 2020 6.54 -0.03 -0.46% 6.57 6.65 6.46 1,389,233
May 27 2020 6.57 -0.04 -0.61% 6.62 6.66 6.44 2,820,530
May 26 2020 6.61 0.11 1.69% 6.57 6.65 6.48 3,404,913
May 25 2020 6.50 -0.04 -0.61% 6.58 6.59 6.48 352,440
May 22 2020 6.54 0.00 +0.00% 6.62 6.62 6.45 0
May 22 2020 6.54 -0.10 -1.51% 6.62 6.62 6.45 899,960
May 21 2020 6.64 -0.05 -0.75% 6.71 6.72 6.51 1,182,719
May 20 2020 6.69 0.04 0.6% 6.73 6.79 6.67 1,389,313
May 19 2020 6.65 0.00 +0.00% 6.48 6.71 6.37 0
May 19 2020 6.65 0.55 9.02% 6.48 6.71 6.37 2,646,476


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.