ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

LUN Lundin Mining Corporation

13.86
0.46 (3.43%)
Mar 28 2024 - Closed
Delayed by 15 minutes

LUN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 13.86 0.46 3.43% 13.58 13.96 13.45 2,739,584
Mar 27 2024 13.40 0.27 2.06% 13.55 13.67 13.30 1,923,708
Mar 26 2024 13.13 -0.01 -0.08% 13.33 13.43 13.12 1,307,394
Mar 25 2024 13.14 -0.16 -1.20% 13.25 13.37 13.08 1,757,656
Mar 22 2024 13.30 0.07 0.53% 13.19 13.33 13.01 1,669,751
Mar 21 2024 13.23 -0.42 -3.08% 13.80 13.80 13.16 10,943,289
Mar 20 2024 13.65 0.56 4.28% 13.19 13.74 13.10 2,908,529
Mar 19 2024 13.09 -0.17 -1.28% 13.12 13.26 12.96 2,587,764
Mar 18 2024 13.26 -0.32 -2.36% 13.57 13.66 13.24 4,274,194
Mar 15 2024 13.58 0.64 4.95% 13.06 13.74 13.01 5,823,996
Mar 14 2024 12.94 0.21 1.65% 12.76 13.03 12.61 12,741,263
Mar 13 2024 12.73 1.12 9.65% 11.82 12.94 11.81 2,498,582
Mar 12 2024 11.61 -0.01 -0.09% 11.64 11.73 11.36 1,690,831
Mar 11 2024 11.62 0.05 0.43% 11.47 11.69 11.40 604,079
Mar 08 2024 11.57 0.03 0.26% 11.49 11.68 11.46 1,521,672
Mar 07 2024 11.54 0.16 1.41% 11.50 11.73 11.48 1,638,060
Mar 06 2024 11.38 0.58 5.37% 11.00 11.43 10.92 2,032,744
Mar 05 2024 10.80 -0.01 -0.09% 10.88 11.09 10.71 1,048,896
Mar 04 2024 10.81 0.00 0.00% 10.84 10.90 10.77 915,147
Mar 01 2024 10.81 0.08 0.75% 10.86 10.98 10.66 1,292,151
Feb 29 2024 10.73 0.14 1.32% 10.72 11.07 10.67 5,116,880
Feb 28 2024 10.59 -0.30 -2.75% 10.84 10.85 10.56 1,162,101
Feb 27 2024 10.89 0.18 1.68% 10.90 10.94 10.72 928,758
Feb 26 2024 10.71 -0.23 -2.10% 10.75 10.82 10.64 823,153
Feb 23 2024 10.94 0.23 2.15% 10.73 10.95 10.68 1,169,110
Feb 22 2024 10.71 -0.36 -3.25% 11.24 11.26 10.67 2,253,129
Feb 21 2024 11.07 -0.29 -2.55% 11.32 11.40 10.97 1,449,823
Feb 20 2024 11.36 -0.33 -2.82% 11.59 11.65 11.20 1,077,661
Feb 16 2024 11.69 0.57 5.13% 11.26 11.79 11.26 2,107,642
Feb 15 2024 11.12 0.13 1.18% 11.10 11.15 10.97 2,492,426
Feb 14 2024 10.99 0.01 0.09% 11.00 11.09 10.95 1,734,026
Feb 13 2024 10.98 -0.14 -1.26% 10.98 11.03 10.85 1,770,978
Feb 12 2024 11.12 0.10 0.91% 11.05 11.22 10.99 704,812
Feb 09 2024 11.02 0.03 0.27% 10.95 11.06 10.94 1,363,336
Feb 08 2024 10.99 -0.16 -1.43% 10.98 11.12 10.95 1,084,034
Feb 07 2024 11.15 0.00 0.00% 11.15 11.15 11.15 0
Feb 06 2024 11.15 0.07 0.63% 11.22 11.32 11.13 1,342,052
Feb 05 2024 11.08 -0.02 -0.18% 10.92 11.11 10.79 1,302,184
Feb 02 2024 11.10 0.02 0.18% 10.96 11.13 10.94 2,035,408
Feb 01 2024 11.08 0.10 0.91% 11.00 11.14 10.93 1,426,227
Jan 31 2024 10.98 -0.18 -1.61% 11.06 11.30 10.93 1,951,469
Jan 30 2024 11.16 -0.02 -0.18% 11.06 11.20 10.85 1,478,671
Jan 29 2024 11.18 0.11 0.99% 11.03 11.20 10.96 1,252,982
Jan 26 2024 11.07 0.08 0.73% 10.93 11.11 10.93 808,397
Jan 25 2024 10.99 0.00 0.00% 11.09 11.18 10.84 1,586,065
Jan 24 2024 10.99 0.45 4.27% 10.80 11.22 10.80 2,396,209
Jan 23 2024 10.54 0.55 5.51% 10.14 10.66 10.14 1,755,193
Jan 22 2024 9.99 -0.21 -2.06% 10.03 10.09 9.90 1,514,012
Jan 19 2024 10.20 0.28 2.82% 9.85 10.22 9.85 1,971,221
Jan 18 2024 9.92 -0.15 -1.49% 10.08 10.12 9.87 1,802,407
Jan 17 2024 10.07 -0.27 -2.61% 10.18 10.25 10.04 2,258,150
Jan 16 2024 10.34 -0.48 -4.44% 10.60 10.60 10.33 2,801,681
Jan 15 2024 10.82 0.15 1.41% 10.77 10.84 10.53 629,259
Jan 12 2024 10.67 0.15 1.43% 10.44 10.81 10.44 1,725,680
Jan 11 2024 10.52 -0.10 -0.94% 10.59 10.61 10.38 1,423,895
Jan 10 2024 10.62 0.09 0.85% 10.53 10.79 10.52 1,568,976
Jan 09 2024 10.53 -0.37 -3.39% 10.82 10.83 10.44 1,570,219
Jan 08 2024 10.90 -0.03 -0.27% 10.86 11.05 10.82 1,346,180
Jan 05 2024 10.93 0.08 0.74% 10.71 11.06 10.67 1,473,267
Jan 04 2024 10.85 0.13 1.21% 10.67 10.90 10.58 1,290,025
Jan 03 2024 10.72 -0.09 -0.83% 10.66 10.78 10.44 1,450,683
Jan 02 2024 10.81 -0.03 -0.28% 10.72 10.98 10.68 990,339

Your Recent History

Delayed Upgrade Clock