Lundin Mining Corp. (GXD)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -4.28265524625 | 9.34 | 9.935 | 8.855 | 2565 | 9.30969554 | DE |
| 4 | -2.07 | -18.8010899183 | 11.01 | 11.01 | 8.855 | 1927 | 9.60787717 | DE |
| 12 | -2 | -18.281535649 | 10.94 | 12.05 | 8.855 | 2023 | 10.44641168 | DE |
| 26 | 1.325 | 17.3998686802 | 7.615 | 12.05 | 7.2 | 2440 | 9.90699661 | DE |
| 52 | 1.73 | 23.9944521498 | 7.21 | 12.05 | 5.53 | 2247 | 8.55028308 | DE |
| 156 | 1.73 | 23.9944521498 | 7.21 | 12.05 | 5.53 | 2247 | 8.55028308 | DE |
| 260 | 1.73 | 23.9944521498 | 7.21 | 12.05 | 5.53 | 2247 | 8.55028308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722544020 | 8.855 | -0.53 | -5.65 | 9.295 | 9.345 | 8.855 | 661 |
| 1722457560 | 9.385 | 0.05 | 0.59 | 9.505 | 9.715 | 9.385 | 978 |
| 1722371220 | 9.33 | -0.01 | -0.11 | 9.8 | 9.935 | 9.33 | 7675 |
| 1722284760 | 9.34 | 0.08 | 0.86 | 9.4 | 9.4 | 9.275 | 3070 |
| 1722025620 | 9.26 | 0.28 | 3.06 | 9.34 | 9.34 | 9.26 | 442 |
| 1721939160 | 8.985 | -0.41 | -4.36 | 9.235 | 9.235 | 8.9499999 | 1389 |
| 1721852820 | 9.395 | 0.09 | 1.02 | 9.38 | 9.48 | 9.38 | 801 |
| 1721766420 | 9.3 | -0.08 | -0.85 | 9.345 | 9.425 | 9.1999999 | 8564 |
| 1721679960 | 9.38 | -0.23 | -2.39 | 9.725 | 9.755 | 9.38 | 935 |
| 1721420760 | 9.61 | 0.21 | 2.18 | 9.35 | 9.61 | 9.35 | 1347 |
| 1721334360 | 9.4049999 | -0.62 | -6.14 | 10.05 | 10.14 | 9.4049999 | 3633 |
| 1721248020 | 10.02 | -0.32 | -3.09 | 10.05 | 10.05 | 10.02 | 434 |
| 1721161560 | 10.34 | -0.62 | -5.66 | 10.52 | 10.539999 | 10.34 | 3324 |
| 1721075160 | 10.96 | 0.14 | 1.29 | 11.01 | 11.01 | 10.96 | 45 |
| 1720815960 | 10.82 | 0.14 | 1.31 | 10.77 | 10.82 | 10.77 | 1041 |
| 1720729560 | 10.68 | -0.08 | -0.74 | 10.9 | 10.9 | 10.619999 | 1925 |
| 1720643220 | 10.76 | 0.07 | 0.65 | 10.69 | 10.92 | 10.69 | 633 |
| 1720556760 | 10.69 | 0.04 | 0.38 | 10.71 | 10.71 | 10.69 | 101 |
| 1720470360 | 10.65 | -0.25 | -2.29 | 10.79 | 10.79 | 10.63 | 1392 |
| 1720211220 | 10.9 | 0.11 | 1.02 | 11.01 | 11.01 | 10.9 | 146 |
| 1720124820 | 10.79 | -0.01 | -0.09 | 10.83 | 10.9 | 10.79 | 415 |
| 1720038420 | 10.8 | 0.66 | 6.51 | 10.42 | 10.8 | 10.38 | 1640 |
| 1719952020 | 10.14 | -0.37 | -3.52 | 10.5 | 10.51 | 10.14 | 629 |
| 1719865620 | 10.51 | 0.01 | 0.10 | 10.57 | 10.61 | 10.44 | 1210 |
| 1719606420 | 10.5 | 0.23 | 2.24 | 10.32 | 10.699999 | 10.27 | 4590 |
| 1719520020 | 10.27 | 0.06 | 0.59 | 10.289999 | 10.289999 | 10.27 | 600 |
| 1719433620 | 10.21 | 0.17 | 1.69 | 10.21 | 10.21 | 10.21 | 18 |
| 1719347160 | 10.039999 | -0.18 | -1.76 | 10.32 | 10.32 | 10.039999 | 2235 |
| 1719260820 | 10.22 | 0.02 | 0.20 | 10 | 10.22 | 9.98 | 1856 |
| 1719001620 | 10.199999 | -0.07 | -0.68 | 10.25 | 10.32 | 10.199999 | 1873 |
| 1718915160 | 10.27 | 0.25 | 2.50 | 10.08 | 10.27 | 9.94 | 2353 |
| 1718828820 | 10.02 | 0.23 | 2.35 | 9.945 | 10.02 | 9.945 | 774 |
| 1718742360 | 9.7899999 | -0.04 | -0.41 | 9.82 | 9.82 | 9.7899999 | 201 |
| 1718656020 | 9.83 | -0.01 | -0.05 | 9.97 | 9.97 | 9.755 | 4218 |
| 1718396820 | 9.835 | -0.16 | -1.60 | 10.1 | 10.1 | 9.835 | 677 |
| 1718310420 | 9.9949999 | -0.01 | -0.05 | 9.945 | 9.9949999 | 9.8249999 | 1150 |
| 1718224020 | 10 | -0.06 | -0.60 | 10.11 | 10.25 | 10 | 766 |
| 1718137620 | 10.06 | -0.32 | -3.08 | 10.27 | 10.27 | 10.02 | 903 |
| 1718051220 | 10.38 | 0.1 | 0.97 | 10.26 | 10.39 | 10.26 | 136 |
| 1717792020 | 10.279999 | -0.22 | -2.10 | 10.64 | 10.64 | 10.279999 | 255 |
| 1717705620 | 10.5 | 0.5 | 5.00 | 10.35 | 10.5 | 10.24 | 1504 |
| 1717619220 | 10 | -0.06 | -0.60 | 10.14 | 10.18 | 10 | 1931 |
| 1717532820 | 10.06 | -0.54 | -5.09 | 10.449999 | 10.5 | 9.955 | 3141 |
| 1717446420 | 10.6 | -0.15 | -1.40 | 10.6 | 10.75 | 10.6 | 877 |
| 1717187220 | 10.75 | -0.04 | -0.37 | 10.88 | 10.96 | 10.75 | 1790 |
| 1717100820 | 10.79 | -0.22 | -2.00 | 11.01 | 11.01 | 10.79 | 33 |
| 1717014420 | 11.01 | -0.45 | -3.93 | 11.47 | 11.47 | 10.93 | 1040 |
| 1716928020 | 11.46 | 0.12 | 1.06 | 11.48 | 11.48 | 11.39 | 1144 |
| 1716841560 | 11.34 | 0.22 | 1.98 | 11.07 | 11.41 | 10.3 | 3759 |
| 1716582420 | 11.12 | 0.28 | 2.58 | 10.92 | 11.12 | 10.92 | 166 |
| 1716496020 | 10.84 | -0.26 | -2.34 | 11.08 | 11.28 | 10.84 | 5058 |
| 1716409620 | 11.1 | -0.87 | -7.27 | 11.95 | 11.95 | 11.01 | 6153 |
| 1716323160 | 11.97 | 0 | 0.00 | 11.84 | 12.05 | 11.84 | 3266 |
| 1716236760 | 11.97 | 0.06 | 0.50 | 11.83 | 11.97 | 11.67 | 2663 |
| 1715977620 | 11.91 | 0.53 | 4.66 | 11.4 | 11.94 | 11.28 | 1684 |
| 1715891220 | 11.38 | -0.06 | -0.52 | 11.31 | 11.65 | 11.3 | 4726 |
| 1715804820 | 11.44 | 0 | 0.00 | 11.6 | 11.67 | 11.23 | 3408 |
| 1715718420 | 11.44 | 0.56 | 5.15 | 10.87 | 11.55 | 10.86 | 4447 |
| 1715631960 | 10.88 | -0.11 | -1.00 | 10.78 | 10.9 | 10.699999 | 2848 |
| 1715372820 | 10.99 | 0.11 | 1.01 | 10.94 | 11.12 | 10.94 | 6698 |
| 1715286420 | 10.88 | 0.23 | 2.16 | 10.72 | 10.89 | 10.72 | 2412 |
| 1715200020 | 10.65 | -0.24 | -2.20 | 10.77 | 11.15 | 10.64 | 3100 |
| 1715113620 | 10.89 | 0.2 | 1.87 | 10.73 | 10.89 | 10.68 | 1066 |
| 1715027220 | 10.69 | 0.35 | 3.38 | 10.27 | 10.69 | 10.27 | 1659 |
| 1714768020 | 10.34 | 0.12 | 1.17 | 10.09 | 10.36 | 10.09 | 3401 |
| 1714681560 | 10.22 | -0.58 | -5.37 | 10.31 | 10.6 | 10.05 | 3347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
