Canada markets closed

Lundin Gold Inc. (FTMNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.14+0.24 (+2.70%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20219.239.249.139.149.143,398
Oct. 18, 20219.049.048.908.908.901,600
Oct. 15, 20218.899.268.899.239.238,100
Oct. 14, 20218.828.918.828.918.91700
Oct. 13, 20218.648.798.648.798.795,200
Oct. 12, 20218.238.458.238.458.459,300
Oct. 11, 20218.738.738.438.438.43200
Oct. 08, 20218.058.268.058.238.23700
Oct. 07, 20217.807.927.807.907.903,900
Oct. 06, 20217.657.927.607.927.924,300
Oct. 05, 20217.567.807.557.747.742,600
Oct. 04, 20217.607.687.567.567.565,100
Oct. 01, 20217.507.577.507.577.5715,800
Sep. 30, 20217.397.607.337.607.604,900
Sep. 29, 20217.507.507.237.287.2810,300
Sep. 28, 20217.547.607.507.597.593,900
Sep. 27, 20217.797.887.727.727.722,900
Sep. 24, 20217.938.017.917.917.913,000
Sep. 23, 20217.947.957.927.937.932,500
Sep. 22, 20218.088.248.008.008.002,800
Sep. 21, 20218.018.257.958.088.084,100
Sep. 20, 20218.178.177.877.897.894,300
Sep. 17, 20218.258.278.168.268.263,200
Sep. 16, 20218.408.408.228.258.253,100
Sep. 15, 20218.688.698.648.648.642,200
Sep. 14, 20218.908.908.908.908.90500
Sep. 13, 20218.528.828.528.798.797,400
Sep. 10, 20218.668.678.658.678.672,100
Sep. 09, 20218.708.758.648.758.759,000
Sep. 08, 20218.708.738.708.738.73700
Sep. 07, 20218.949.048.788.808.807,000
Sep. 03, 20219.109.299.029.299.295,100
Sep. 02, 20218.928.928.928.928.92200
Sep. 01, 20219.059.058.989.029.021,100
Aug. 31, 20218.999.088.999.089.083,600
Aug. 30, 20219.039.039.029.029.02800
Aug. 27, 20218.549.168.549.169.161,500
Aug. 26, 20218.538.548.538.548.541,400
Aug. 25, 20218.708.708.578.638.63900
Aug. 24, 20218.848.928.848.928.922,500
Aug. 23, 20218.638.678.638.678.671,000
Aug. 20, 20218.338.458.328.458.451,600
Aug. 19, 20218.658.658.328.328.326,400
Aug. 18, 20219.109.108.978.978.972,500
Aug. 17, 20219.269.269.109.109.101,200
Aug. 16, 20219.209.209.099.139.133,200
Aug. 13, 20219.039.209.039.209.201,300
Aug. 12, 20218.659.208.659.209.201,000
Aug. 11, 20218.858.968.858.958.95800
Aug. 10, 20218.498.548.418.548.541,800
Aug. 09, 20218.388.428.388.428.422,900
Aug. 06, 20218.458.548.438.548.542,400
Aug. 05, 20218.868.868.708.718.713,800
Aug. 04, 20219.059.058.888.928.921,400
Aug. 03, 20219.379.378.798.948.942,800
Aug. 02, 20219.139.139.139.139.13300
Jul. 30, 20218.828.998.828.998.99700
Jul. 29, 20218.518.758.518.708.703,900
Jul. 28, 20218.258.258.198.198.19800
Jul. 27, 20218.258.328.258.258.251,800
Jul. 26, 20218.268.268.268.268.26300
Jul. 23, 20218.558.558.158.158.15400
Jul. 22, 20218.038.148.038.108.101,900
Jul. 21, 20217.798.007.797.987.98800
Jul. 20, 20217.787.907.757.757.751,000
Jul. 19, 20217.328.147.327.697.6911,600
Jul. 16, 20218.278.278.078.128.1221,800
Jul. 15, 20218.388.388.388.388.3834,900
Jul. 14, 20218.328.388.278.388.381,200
Jul. 13, 20218.248.318.248.278.274,200
Jul. 12, 20218.198.238.148.188.188,700
Jul. 09, 20218.218.268.218.248.24400
Jul. 08, 20218.288.288.158.158.152,600
Jul. 07, 20218.898.898.248.318.317,600
Jul. 06, 20218.548.558.388.388.384,000
Jul. 02, 20218.628.628.428.478.478,100
Jul. 01, 20218.428.428.428.428.42200
Jun. 30, 20218.458.468.378.428.4211,100
Jun. 29, 20218.378.428.378.408.408,000
Jun. 28, 20218.618.628.498.508.502,400
Jun. 25, 20218.878.908.738.818.813,900
Jun. 24, 20218.798.918.768.798.792,000
Jun. 23, 20218.878.968.848.968.967,100
Jun. 22, 20218.848.848.778.778.77500
Jun. 21, 20218.969.018.818.978.9717,100
Jun. 18, 20219.039.048.908.908.905,000
Jun. 17, 20219.399.459.219.219.218,400
Jun. 16, 20219.9610.009.649.659.656,800
Jun. 15, 202110.1810.189.639.719.717,100
Jun. 14, 20219.6810.619.6810.6110.6111,300
Jun. 11, 20219.569.599.489.489.484,500
Jun. 10, 20219.339.689.339.689.683,400
Jun. 09, 20219.289.349.289.319.313,500
Jun. 08, 20219.409.509.349.349.342,200
Jun. 07, 20219.079.529.079.389.38800
Jun. 04, 20219.569.569.489.499.492,700
Jun. 03, 20219.709.709.389.509.505,300
Jun. 02, 20219.929.929.809.809.805,300
Jun. 01, 202110.0410.049.939.959.951,700
May 28, 202110.0910.129.829.939.934,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...