Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lundin Mining Corporation (TSX: LUN )

16.99 +0.94 (+5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Apr 30, 2024 16.07 16.34 15.65 15.72 6,574,721 -0.76(-4.61%)
Apr 29, 2024 16.25 16.49 15.94 16.48 3,910,836 +0.25(+1.54%)
Apr 26, 2024 15.77 16.32 15.70 16.23 4,190,906 +0.63(+4.04%)
Apr 25, 2024 15.57 15.78 15.37 15.60 3,391,156 +0.28(+1.83%)
Apr 24, 2024 15.40 15.59 15.23 15.32 1,561,608 +0.07(+0.46%)
Apr 23, 2024 15.47 15.51 15.06 15.25 2,243,182 -0.54(-3.42%)
Apr 22, 2024 15.49 15.92 15.29 15.79 2,551,689 -0.05(-0.32%)
Apr 19, 2024 16.00 16.07 15.77 15.84 2,046,130 -0.21(-1.31%)
Apr 18, 2024 15.68 16.15 15.64 16.05 2,414,159 +0.41(+2.62%)
Apr 17, 2024 15.50 16.05 15.48 15.64 2,858,501 +0.41(+2.69%)
Apr 16, 2024 15.08 15.33 14.89 15.23 3,161,703 -0.18(-1.17%)
Apr 15, 2024 15.76 15.86 15.33 15.41 1,845,265 -0.21(-1.34%)
Apr 12, 2024 16.01 16.18 15.52 15.62 3,129,426 +0.07(+0.45%)
Apr 11, 2024 15.95 15.96 15.32 15.55 3,915,653 -0.32(-2.02%)
Apr 10, 2024 16.10 16.26 15.77 15.87 2,999,693 -0.60(-3.64%)
Apr 09, 2024 16.05 16.51 15.88 16.47 6,695,390 +0.45(+2.81%)
Apr 08, 2024 16.00 16.17 15.74 16.02 3,066,737 +0.11(+0.69%)
Apr 05, 2024 15.28 15.94 15.11 15.91 4,505,279 +0.56(+3.65%)
Apr 04, 2024 14.59 15.50 14.59 15.35 4,642,012 +0.84(+5.79%)
Apr 03, 2024 14.67 14.72 14.45 14.51 1,846,523 -0.04(-0.27%)
Apr 02, 2024 14.19 14.60 14.19 14.55 2,204,645 +0.39(+2.75%)
Apr 01, 2024 13.99 14.20 13.69 14.16 2,163,126 +0.30(+2.16%)
Mar 28, 2024 13.86 0 +0.46(+3.43%)
Mar 27, 2024 13.55 13.67 13.30 13.40 1,924,008 +0.27(+2.06%)
Mar 26, 2024 13.33 13.43 13.12 13.13 1,307,394 -0.01(-0.08%)
Mar 25, 2024 13.25 13.37 13.08 13.14 1,757,656 -0.16(-1.20%)
Mar 22, 2024 13.19 13.33 13.01 13.30 1,669,751 +0.07(+0.53%)
Mar 21, 2024 13.80 13.80 13.16 13.23 10,943,290 -0.42(-3.08%)
Mar 20, 2024 13.19 13.74 13.10 13.65 2,908,529 +0.56(+4.28%)
Mar 19, 2024 13.12 13.26 12.96 13.09 2,587,764 -0.17(-1.28%)
Mar 18, 2024 13.57 13.66 13.24 13.26 4,274,194 -0.32(-2.36%)
Mar 15, 2024 13.06 13.75 13.01 13.58 5,823,996 +0.64(+4.95%)
Mar 14, 2024 12.76 13.03 12.61 12.94 12,741,263 +0.21(+1.65%)
Mar 13, 2024 11.82 12.94 11.81 12.73 2,498,582 +1.12(+9.65%)
Mar 12, 2024 11.64 11.73 11.36 11.61 1,690,831 -0.01(-0.09%)
Mar 11, 2024 11.47 11.69 11.40 11.62 604,079 +0.05(+0.43%)
Mar 08, 2024 11.49 11.68 11.46 11.57 1,521,672 +0.03(+0.26%)
Mar 07, 2024 11.50 11.73 11.48 11.54 1,638,060 +0.16(+1.41%)
Mar 06, 2024 11.00 11.43 10.92 11.38 2,032,744 +0.58(+5.37%)
Mar 05, 2024 10.88 11.09 10.71 10.80 1,048,896 -0.01(-0.09%)
Mar 04, 2024 10.84 10.91 10.77 10.81 915,147 +0.00(+0.00%)
Mar 01, 2024 10.86 10.98 10.66 10.81 1,292,151 +0.08(+0.75%)
Feb 29, 2024 10.72 11.07 10.67 10.73 5,116,880 +0.14(+1.32%)
Feb 28, 2024 10.84 10.85 10.56 10.59 1,162,501 -0.30(-2.75%)
Feb 27, 2024 10.90 10.95 10.72 10.89 928,758 +0.18(+1.68%)
Feb 26, 2024 10.75 10.82 10.64 10.71 823,153 -0.23(-2.10%)
Feb 23, 2024 10.73 10.95 10.68 10.94 1,169,110 +0.23(+2.15%)
Feb 22, 2024 11.24 11.26 10.67 10.71 2,253,129 -0.36(-3.25%)
Feb 21, 2024 11.32 11.40 10.97 11.07 1,449,823 -0.29(-2.55%)
Feb 20, 2024 11.59 11.65 11.20 11.36 1,077,661 -0.33(-2.82%)
Feb 16, 2024 11.69 0 +0.57(+5.13%)
Feb 15, 2024 11.10 11.15 10.97 11.12 2,492,426 +0.13(+1.18%)
Feb 14, 2024 11.00 11.09 10.95 10.99 1,734,026 +0.01(+0.09%)
Feb 13, 2024 10.98 11.03 10.85 10.98 1,770,978 -0.14(-1.26%)
Feb 12, 2024 11.05 11.23 10.99 11.12 704,812 +0.10(+0.91%)
Feb 09, 2024 10.95 11.06 10.94 11.02 1,363,336 +0.03(+0.27%)
Feb 08, 2024 10.98 11.12 10.95 10.99 1,084,034 -0.07(-0.63%)
Feb 07, 2024 11.21 11.22 10.93 11.06 1,186,109 -0.09(-0.81%)
Feb 06, 2024 11.22 11.32 11.13 11.15 1,342,052 +0.07(+0.63%)
Feb 05, 2024 10.92 11.11 10.79 11.08 1,302,184 -0.02(-0.18%)
Feb 02, 2024 10.96 11.13 10.94 11.10 2,035,408 +0.02(+0.18%)
Feb 01, 2024 11.00 11.14 10.93 11.08 1,428,027 +0.10(+0.91%)
Jan 31, 2024 11.06 11.30 10.93 10.98 1,951,469 -0.18(-1.61%)
Jan 30, 2024 11.06 11.20 10.85 11.16 1,478,671 -0.02(-0.18%)
Jan 29, 2024 11.03 11.20 10.96 11.18 1,252,982 +0.11(+0.99%)
Jan 26, 2024 10.93 11.12 10.93 11.07 808,397 +0.08(+0.73%)
Jan 25, 2024 11.09 11.19 10.84 10.99 1,586,065 +0.00(+0.00%)
Jan 24, 2024 10.80 11.22 10.80 10.99 2,399,409 +0.45(+4.27%)
Jan 23, 2024 10.14 10.67 10.14 10.54 1,755,193 +0.55(+5.51%)
Jan 22, 2024 10.03 10.09 9.900 9.990 1,514,012 -0.21(-2.06%)
Jan 19, 2024 9.850 10.22 9.850 10.20 1,971,221 +0.28(+2.82%)
Jan 18, 2024 10.08 10.12 9.870 9.920 1,802,290 -0.15(-1.49%)
Jan 17, 2024 10.18 10.26 10.04 10.07 2,258,150 -0.27(-2.61%)
Jan 16, 2024 10.60 10.60 10.33 10.34 2,801,681 -0.48(-4.44%)
Jan 15, 2024 10.77 10.84 10.53 10.82 629,259 +0.15(+1.41%)
Jan 12, 2024 10.44 10.81 10.44 10.67 1,725,680 +0.15(+1.43%)
Jan 11, 2024 10.59 10.61 10.38 10.52 1,423,895 -0.10(-0.94%)
Jan 10, 2024 10.53 10.80 10.52 10.62 1,568,976 +0.09(+0.85%)
Jan 09, 2024 10.82 10.83 10.44 10.53 1,570,219 -0.37(-3.39%)
Jan 08, 2024 10.86 11.05 10.82 10.90 1,346,180 -0.03(-0.27%)
Jan 05, 2024 10.71 11.06 10.67 10.93 1,322,975 +0.08(+0.74%)
Jan 04, 2024 10.67 10.91 10.58 10.85 1,290,025 +0.13(+1.21%)
Jan 03, 2024 10.66 10.78 10.44 10.72 1,450,683 -0.09(-0.83%)
Jan 02, 2024 10.72 10.98 10.68 10.81 990,339 -0.03(-0.28%)
Dec 29, 2023 10.84 0 +0.01(+0.09%)
Dec 28, 2023 10.97 11.09 10.80 10.83 2,138,317 -0.20(-1.81%)
Dec 27, 2023 11.00 11.08 10.95 11.03 1,721,268 +0.10(+0.91%)
Dec 22, 2023 10.93 0 -0.01(-0.09%)
Dec 21, 2023 10.90 10.96 10.76 10.94 2,262,596 +0.22(+2.05%)
Dec 20, 2023 10.90 11.02 10.71 10.72 2,228,062 -0.25(-2.28%)
Dec 19, 2023 10.78 10.98 10.68 10.97 1,338,368 +0.34(+3.20%)
Dec 18, 2023 10.80 10.86 10.54 10.63 2,425,899 -0.10(-0.93%)
Dec 15, 2023 10.66 10.88 10.60 10.73 2,671,494 -0.08(-0.74%)
Dec 14, 2023 10.41 10.83 10.38 10.81 4,181,074 +0.63(+6.19%)
Dec 13, 2023 9.720 10.21 9.670 10.18 3,254,795 +0.36(+3.67%)
Dec 12, 2023 9.870 9.910 9.720 9.820 2,318,256 -0.08(-0.81%)
Dec 11, 2023 9.730 9.990 9.680 9.900 2,728,459 +0.01(+0.10%)
Dec 08, 2023 9.680 9.940 9.620 9.890 2,274,206 +0.29(+3.02%)
Dec 07, 2023 9.520 9.630 9.480 9.600 1,665,721 +0.22(+2.35%)
Dec 06, 2023 9.490 9.650 9.330 9.380 1,686,899 -0.03(-0.32%)
Dec 05, 2023 9.470 9.580 9.340 9.410 2,755,892 -0.15(-1.57%)
Dec 04, 2023 9.500 9.620 9.360 9.560 1,952,185 -0.24(-2.45%)
Dec 01, 2023 9.370 9.850 9.300 9.800 2,582,441 +0.40(+4.26%)
Nov 30, 2023 9.300 9.440 9.230 9.400 5,430,382 +0.09(+0.97%)
Nov 29, 2023 9.290 9.320 9.130 9.310 1,327,188 +0.09(+0.98%)
Nov 28, 2023 8.900 9.230 8.840 9.220 1,979,045 +0.34(+3.83%)
Nov 27, 2023 9.270 9.290 8.860 8.880 2,742,531 -0.51(-5.43%)
Nov 24, 2023 9.350 9.390 9.240 9.390 860,343 -0.04(-0.42%)
Nov 23, 2023 9.370 9.450 9.370 9.430 218,189 +0.04(+0.43%)
Nov 22, 2023 9.500 9.510 9.310 9.390 2,966,210 -0.11(-1.16%)
Nov 21, 2023 9.460 9.630 9.400 9.500 1,736,923 +0.06(+0.64%)
Nov 20, 2023 8.950 9.720 8.930 9.440 3,879,180 +0.46(+5.12%)
Nov 17, 2023 9.010 9.120 8.960 8.980 2,161,593 +0.03(+0.34%)
Nov 16, 2023 9.070 9.120 8.890 8.950 3,498,671 -0.15(-1.65%)
Nov 15, 2023 9.000 9.140 8.940 9.100 2,828,251 +0.12(+1.34%)
Nov 14, 2023 8.680 9.020 8.680 8.980 3,991,091 +0.47(+5.52%)
Nov 13, 2023 8.400 8.530 8.320 8.510 1,352,836 +0.15(+1.79%)
Nov 10, 2023 8.300 8.370 8.190 8.360 1,558,758 +0.10(+1.21%)
Nov 09, 2023 8.390 8.450 8.190 8.260 3,064,538 +0.05(+0.61%)
Nov 08, 2023 8.500 8.550 8.180 8.210 3,216,739 -0.31(-3.64%)
Nov 07, 2023 8.800 8.840 8.500 8.520 3,605,407 -0.37(-4.16%)
Nov 06, 2023 9.010 9.040 8.860 8.890 2,386,311 -0.01(-0.11%)
Nov 03, 2023 9.240 9.240 8.810 8.900 4,035,194 -0.11(-1.22%)
Nov 02, 2023 9.270 9.360 9.000 9.010 2,205,178 +0.27(+3.09%)
Nov 01, 2023 8.630 8.750 8.440 8.740 2,348,619 +0.08(+0.92%)
Oct 31, 2023 8.600 8.760 8.590 8.660 3,943,899 -0.01(-0.12%)
Oct 30, 2023 8.800 8.840 8.420 8.670 2,588,820 -0.12(-1.37%)
Oct 27, 2023 8.810 8.890 8.700 8.790 981,211 +0.08(+0.92%)
Oct 26, 2023 8.740 8.830 8.510 8.710 1,694,162 +0.08(+0.93%)
Oct 25, 2023 8.820 8.870 8.610 8.630 1,517,245 -0.21(-2.38%)
Oct 24, 2023 8.820 8.910 8.740 8.840 1,961,710 +0.20(+2.31%)
Oct 23, 2023 8.610 8.750 8.500 8.640 1,853,326 -0.05(-0.58%)
Oct 20, 2023 8.840 8.860 8.580 8.690 2,592,977 -0.27(-3.01%)
Oct 19, 2023 9.000 9.140 8.910 8.960 1,385,782 -0.11(-1.21%)
Oct 18, 2023 9.260 9.320 9.050 9.070 1,482,530 -0.25(-2.68%)
Oct 17, 2023 9.170 9.450 9.130 9.320 2,063,410 +0.00(+0.00%)
Oct 16, 2023 9.410 9.480 9.290 9.320 1,403,100 +0.04(+0.43%)
Oct 13, 2023 9.510 9.550 9.260 9.280 1,371,103 -0.13(-1.38%)
Oct 12, 2023 9.510 9.560 9.350 9.410 2,738,111 -0.35(-3.59%)
Oct 11, 2023 9.940 9.940 9.670 9.760 2,766,557 -0.17(-1.71%)
Oct 10, 2023 9.710 9.970 9.590 9.930 1,910,632 +0.32(+3.33%)
Oct 06, 2023 9.610 0 +0.37(+4.00%)
Oct 05, 2023 8.930 9.300 8.930 9.240 2,015,647 +0.30(+3.36%)
Oct 04, 2023 9.190 9.280 8.930 8.940 2,414,806 -0.27(-2.93%)
Oct 03, 2023 9.560 9.630 9.130 9.210 2,623,445 -0.51(-5.25%)
Oct 02, 2023 10.03 10.05 9.640 9.720 1,217,399 -0.41(-4.05%)
Sep 29, 2023 10.05 10.19 9.970 10.13 3,106,400 +0.33(+3.37%)
Sep 28, 2023 9.710 9.840 9.650 9.800 1,869,149 +0.21(+2.19%)
Sep 27, 2023 9.610 9.720 9.550 9.590 1,311,963 +0.04(+0.42%)
Sep 26, 2023 10.03 10.12 9.520 9.550 3,061,377 -0.55(-5.45%)
Sep 25, 2023 9.620 10.15 9.990 10.10 2,713,152 +0.35(+3.59%)
Sep 22, 2023 9.940 10.12 9.730 9.750 2,251,092 -0.07(-0.71%)
Sep 21, 2023 9.900 10.11 9.720 9.820 6,917,586 -0.11(-1.11%)
Sep 20, 2023 10.05 10.21 9.900 9.930 3,520,984 -0.06(-0.60%)
Sep 19, 2023 10.26 10.29 9.950 9.990 2,414,490 -0.30(-2.92%)
Sep 18, 2023 10.55 10.62 10.27 10.29 2,164,106 -0.30(-2.83%)
Sep 15, 2023 10.54 10.67 10.51 10.59 3,604,062 +0.12(+1.15%)
Sep 14, 2023 10.46 10.66 10.43 10.47 1,518,412 +0.27(+2.65%)
Sep 13, 2023 10.35 10.39 10.16 10.20 2,422,468 -0.17(-1.64%)
Sep 12, 2023 10.50 10.52 10.34 10.37 1,131,346 -0.22(-2.08%)
Sep 11, 2023 10.63 10.72 10.52 10.59 1,542,152 +0.23(+2.22%)
Sep 08, 2023 10.26 10.38 10.21 10.36 1,507,457 +0.04(+0.39%)
Sep 07, 2023 10.51 10.55 10.31 10.32 1,217,276 -0.33(-3.10%)
Sep 06, 2023 10.74 10.83 10.58 10.65 2,367,098 -0.11(-1.02%)
Sep 05, 2023 10.76 10.99 10.75 10.76 2,448,360 -0.05(-0.46%)
Sep 01, 2023 10.81 0 +0.33(+3.15%)
Aug 31, 2023 10.39 10.54 10.32 10.48 3,009,586 +0.08(+0.77%)
Aug 30, 2023 10.32 10.58 10.32 10.40 1,597,883 +0.10(+0.97%)
Aug 29, 2023 10.01 10.32 10.01 10.30 922,751 +0.19(+1.88%)
Aug 28, 2023 10.01 10.19 10.01 10.11 789,673 +0.13(+1.30%)
Aug 25, 2023 9.930 10.09 9.910 9.980 1,436,430 +0.08(+0.81%)
Aug 24, 2023 10.11 10.18 9.900 9.900 1,504,772 -0.34(-3.32%)
Aug 23, 2023 10.01 10.35 9.920 10.24 2,364,135 +0.26(+2.61%)
Aug 22, 2023 10.03 10.19 9.920 9.980 1,740,588 +0.05(+0.50%)
Aug 21, 2023 9.800 10.00 9.680 9.930 2,975,363 +0.16(+1.64%)
Aug 18, 2023 9.830 9.890 9.680 9.770 1,633,058 -0.16(-1.61%)
Aug 17, 2023 10.23 10.25 9.890 9.930 3,176,276 -0.13(-1.29%)
Aug 16, 2023 10.12 10.22 10.04 10.06 2,980,335 -0.11(-1.08%)
Aug 15, 2023 10.44 10.53 10.15 10.17 2,459,083 -0.44(-4.15%)
Aug 14, 2023 10.89 10.90 10.56 10.61 1,484,458 -0.46(-4.16%)
Aug 11, 2023 10.94 11.08 10.88 11.07 1,314,292 +0.08(+0.73%)
Aug 10, 2023 11.26 11.32 10.95 10.99 2,215,530 -0.22(-1.96%)
Aug 09, 2023 11.41 11.48 11.18 11.21 2,016,780 -0.18(-1.58%)
Aug 08, 2023 11.28 11.48 11.15 11.39 2,869,446 -0.24(-2.06%)
Aug 04, 2023 11.63 0 -0.13(-1.11%)
Aug 03, 2023 11.08 11.77 10.85 11.76 2,918,347 +0.45(+3.98%)
Aug 02, 2023 11.51 11.58 11.20 11.31 1,527,947 -0.44(-3.74%)
Aug 01, 2023 11.62 11.77 11.43 11.75 1,501,682 -0.04(-0.34%)
Jul 31, 2023 11.84 11.93 11.75 11.79 2,507,610 +0.04(+0.34%)
Jul 28, 2023 11.51 11.78 11.51 11.75 931,766 +0.15(+1.29%)
Jul 27, 2023 11.52 11.75 11.43 11.60 1,294,158 +0.01(+0.09%)
Jul 26, 2023 11.57 11.65 11.43 11.59 1,131,663 -0.17(-1.45%)
Jul 25, 2023 11.47 11.87 11.45 11.76 2,641,190 +0.53(+4.72%)
Jul 24, 2023 11.20 11.28 11.10 11.23 1,507,361 -0.04(-0.35%)
Jul 21, 2023 11.35 11.35 11.13 11.27 1,367,760 -0.06(-0.53%)
Jul 20, 2023 11.59 11.61 11.28 11.33 2,726,902 -0.26(-2.24%)
Jul 19, 2023 11.22 11.59 11.22 11.59 2,083,047 +0.27(+2.39%)
Jul 18, 2023 11.20 11.36 11.14 11.32 2,332,664 +0.18(+1.62%)
Jul 17, 2023 10.85 11.18 10.82 11.14 772,122 -0.08(-0.71%)
Jul 14, 2023 11.39 11.40 11.19 11.22 1,936,134 -0.26(-2.26%)
Jul 13, 2023 11.58 11.83 11.43 11.48 3,286,815 -0.08(-0.69%)
Jul 12, 2023 11.15 11.62 11.15 11.56 3,454,157 +0.59(+5.38%)
Jul 11, 2023 10.93 11.07 10.89 10.97 1,775,156 +0.08(+0.73%)
Jul 10, 2023 10.67 10.99 10.58 10.89 2,437,565 +0.15(+1.40%)
Jul 07, 2023 10.32 10.81 10.30 10.74 2,446,721 +0.37(+3.57%)
Jul 06, 2023 10.45 10.47 10.28 10.37 1,888,301 -0.19(-1.80%)
Jul 05, 2023 10.39 10.59 10.27 10.56 2,581,307 +0.17(+1.64%)
Jul 04, 2023 10.47 10.53 10.38 10.39 384,733 +0.01(+0.10%)
Jun 30, 2023 10.38 0 +0.19(+1.86%)
Jun 29, 2023 10.21 10.32 10.03 10.19 1,308,433 -0.05(-0.49%)
Jun 28, 2023 10.30 10.40 10.21 10.24 1,852,909 -0.10(-0.97%)
Jun 27, 2023 10.43 10.43 10.24 10.34 1,893,597 -0.07(-0.67%)
Jun 26, 2023 10.28 10.54 10.27 10.41 4,632,653 +0.09(+0.87%)
Jun 23, 2023 10.40 10.41 10.13 10.32 2,285,167 -0.34(-3.19%)
Jun 22, 2023 10.64 10.78 10.57 10.66 1,750,003 -0.07(-0.65%)
Jun 21, 2023 10.58 10.81 10.44 10.73 2,963,311 +0.01(+0.09%)
Jun 20, 2023 10.79 10.79 10.57 10.72 3,047,112 -0.18(-1.65%)
Jun 19, 2023 10.79 10.99 10.70 10.90 433,822 +0.01(+0.09%)
Jun 16, 2023 10.95 11.04 10.85 10.89 3,299,628 -0.04(-0.37%)
Jun 15, 2023 10.74 11.17 10.66 10.93 2,894,209 -0.20(-1.80%)
May 08, 2023 10.78 11.18 10.78 11.13 3,591,659 +0.42(+3.92%)
May 05, 2023 10.46 10.73 10.44 10.71 2,993,223 +0.30(+2.88%)
May 04, 2023 10.34 10.58 10.02 10.41 2,716,710 -0.02(-0.19%)
May 03, 2023 10.50 10.56 10.33 10.43 3,465,926 -0.08(-0.76%)
May 02, 2023 10.32 10.61 10.27 10.51 3,345,353 +0.01(+0.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.