MINEFINDERS LTD Historical Stock Price

Below is the stock price history for Minefinders Ltd MFN. Data is recorded each day for the historical open, high, low, close and volume. The Minefinders Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Minefinders Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2012-03-29 13.30 13.76 13.25 13.75 18,601
2012-03-28 13.67 13.67 13.31 13.37 27,376
2012-03-27 13.92 13.94 13.72 13.75 14,601
2012-03-26 13.95 13.95 13.79 13.88 12,150
2012-03-23 13.62 13.89 13.58 13.72 26,990
2012-03-22 13.35 13.515 13.27 13.51 31,666
2012-03-21 13.73 13.81 13.48 13.55 36,699
2012-03-20 13.37 13.66 13.30 13.63 51,650
2012-03-19 13.39 13.75 13.39 13.57 106,856
2012-03-16 13.78 13.86 13.44 13.52 556,453
2012-03-15 13.82 13.90 13.60 13.75 139,948
2012-03-14 13.80 13.95 13.65 13.70 239,944
2012-03-13 14.18 14.34 14.10 14.20 234,629
2012-03-12 14.62 14.69 14.01 14.04 403,006
2012-03-09 14.69 15.01 14.51 14.79 84,328
2012-03-08 14.81 14.90 14.59 14.655 30,907
2012-03-07 14.61 14.75 14.33 14.61 85,237
2012-03-06 14.52 14.62 14.24 14.49 86,584
2012-03-05 15.17 15.21 14.70 14.81 85,591
2012-03-02 15.55 15.71 15.21 15.28 38,158
2012-03-01 15.57 15.80 15.41 15.63 90,841
2012-02-29 16.39 16.64 15.35 15.49 120,886
2012-02-28 15.845 16.21 15.81 16.20 130,156
2012-02-27 15.62 15.835 15.48 15.70 65,532
2012-02-24 15.93 16.02 15.65 15.76 86,669
2012-02-23 15.64 16.10 15.54 15.97 219,528
2012-02-22 15.11 15.50 15.11 15.50 127,780
2012-02-21 14.90 15.24 14.90 15.21 126,613
2012-02-17 14.96 15.09 14.81 14.87 60,611
2012-02-16 14.46 14.95 14.45 14.93 135,732

» More Minefinders Ltd Stock Price History

To see other companies like Minefinders Ltd (MFN), view our stock market today for news, and other data.