Find a quote
LUNDIN GOLD INC
92.03 Up 5.33 (5.79 %)
Delayed : 2026/08/08 12:00:00
- Previous close $86.70
- Opening $90.49
- Today High $93.00
- Today Low $90.05
- Price Bid $86.80
- Price Ask $86.80
- 52 Weeks High $126.45
- 52 Weeks Low $71.51
- Size Bid 1
- Size Ask 1
- Volume 705,186
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.03 | Up $0.03 | $92.03 | $92.03 | 178,000 |
| 03:59 PM | $92.00 | Up $0.09 | $92.04 | $91.93 | 10,400 |
| 03:58 PM | $91.91 | Up $0.04 | $91.99 | $91.85 | 6,100 |
| 03:57 PM | $91.87 | Up $0.00 | $91.92 | $91.87 | 1,600 |
| 03:56 PM | $91.87 | Down $ -0.05 | $91.97 | $91.87 | 1,900 |
| 03:55 PM | $91.92 | Down $ -0.03 | $92.03 | $91.90 | 5,200 |
| 03:54 PM | $91.95 | Up $0.00 | $92.03 | $91.95 | 2,900 |
| 03:53 PM | $91.95 | Down $ -0.02 | $92.05 | $91.89 | 3,100 |
| 03:52 PM | $91.97 | Up $0.02 | $92.04 | $91.86 | 1,800 |
| 03:51 PM | $91.95 | Up $0.05 | $91.95 | $91.86 | 1,000 |
| 03:50 PM | $91.90 | Up $0.07 | $92.02 | $91.83 | 14,600 |
| 03:49 PM | $91.83 | Down $ -0.12 | $91.95 | $91.83 | 600 |
| 03:48 PM | $91.95 | Up $0.10 | $91.95 | $91.80 | 1,600 |
| 03:47 PM | $91.85 | Up $0.05 | $91.85 | $91.75 | 700 |
| 03:46 PM | $91.80 | Down $ -0.07 | $91.91 | $91.80 | 1,000 |
| 03:45 PM | $91.87 | Up $0.09 | $91.87 | $91.65 | 1,800 |
| 03:44 PM | $91.78 | Up $0.14 | $91.78 | $91.64 | 1,000 |
| 03:43 PM | $91.64 | Down $ -0.14 | $91.76 | $91.64 | 1,000 |
| 03:42 PM | $91.78 | Up $0.07 | $91.78 | $91.78 | 100 |
| 03:41 PM | $91.71 | Up $0.06 | $91.71 | $91.62 | 800 |
| 03:40 PM | $91.65 | Down $ -0.05 | $91.73 | $91.62 | 1,100 |
| 03:39 PM | $91.71 | Up $0.14 | $91.71 | $91.56 | 2,000 |
| 03:38 PM | $91.57 | Down $ -0.03 | $91.71 | $91.57 | 2,100 |
| 03:37 PM | $91.60 | Down $ -0.11 | $91.72 | $91.59 | 1,700 |
| 03:36 PM | $91.71 | Down $ -0.08 | $91.85 | $91.67 | 2,600 |
| 03:35 PM | $91.79 | Up $0.03 | $91.92 | $91.76 | 900 |
| 03:34 PM | $91.76 | Down $ -0.03 | $91.77 | $91.76 | 300 |
| 03:33 PM | $91.79 | Up $0.06 | $91.79 | $91.79 | 100 |
| 03:32 PM | $91.74 | Down $ -0.14 | $91.86 | $91.74 | 2,000 |
| 03:31 PM | $91.88 | Down $ -0.06 | $91.98 | $91.88 | 3,100 |
| 03:30 PM | $91.94 | Down $ -0.07 | $92.09 | $91.89 | 4,100 |
| 03:29 PM | $92.01 | Up $0.17 | $92.01 | $91.84 | 1,300 |
| 03:28 PM | $91.84 | Down $ -0.07 | $91.96 | $91.84 | 1,100 |
| 03:27 PM | $91.91 | Up $0.08 | $92.08 | $91.90 | 2,900 |
| 03:26 PM | $91.83 | Up $0.11 | $91.88 | $91.73 | 2,300 |
| 03:25 PM | $91.72 | Down $ -0.05 | $91.76 | $91.70 | 900 |
| 03:24 PM | $91.77 | Down $ -0.20 | $91.96 | $91.76 | 1,700 |
| 03:23 PM | $91.97 | Up $0.14 | $91.97 | $91.83 | 600 |
| 03:22 PM | $91.83 | Down $ -0.17 | $91.93 | $91.82 | 2,700 |
| 03:21 PM | $92.00 | Up $0.00 | $92.00 | $92.00 | 100 |
| 03:20 PM | $92.00 | Up $0.04 | $92.09 | $91.93 | 1,700 |
| 03:19 PM | $91.96 | Up $0.00 | $91.96 | $91.96 | 100 |
| 03:18 PM | $91.96 | Up $0.06 | $92.05 | $91.87 | 3,500 |
| 03:17 PM | $91.90 | Down $ -0.19 | $92.08 | $91.90 | 300 |
| 03:15 PM | $92.09 | Up $0.09 | $92.09 | $92.09 | 100 |
| 03:15 PM | $92.09 | Up $0.00 | $92.09 | $92.09 | 0 |
| 03:14 PM | $92.00 | Down $ -0.06 | $92.09 | $91.93 | 1,200 |
| 03:13 PM | $92.06 | Up $0.00 | $92.06 | $92.06 | 200 |
| 03:12 PM | $92.06 | Up $0.14 | $92.06 | $91.97 | 700 |
| 03:11 PM | $91.92 | Down $ -0.03 | $92.06 | $91.92 | 400 |
| 03:09 PM | $91.95 | Down $ -0.05 | $91.95 | $91.95 | 200 |
| 03:09 PM | $91.95 | Up $0.00 | $91.95 | $91.95 | 0 |
| 03:08 PM | $92.00 | Up $0.14 | $92.00 | $91.82 | 800 |
| 03:05 PM | $91.86 | Up $0.11 | $91.86 | $91.65 | 800 |
| 03:05 PM | $91.86 | Up $0.00 | $91.86 | $91.65 | 0 |
| 03:05 PM | $91.86 | Up $0.00 | $91.86 | $91.65 | 0 |
| 03:04 PM | $91.75 | Up $0.10 | $91.75 | $91.66 | 200 |
| 03:03 PM | $91.65 | Down $ -0.18 | $91.80 | $91.61 | 4,000 |
| 03:02 PM | $91.83 | Down $ -0.15 | $91.88 | $91.78 | 3,100 |
| 03:01 PM | $91.98 | Up $0.02 | $92.10 | $91.87 | 1,500 |
| 03:00 PM | $91.96 | Up $0.24 | $91.96 | $91.68 | 1,100 |
| 02:59 PM | $91.72 | Down $ -0.26 | $91.98 | $91.64 | 1,400 |
| 02:57 PM | $91.98 | Up $0.00 | $91.98 | $91.84 | 1,100 |
| 02:57 PM | $91.98 | Up $0.00 | $91.98 | $91.84 | 0 |
| 02:56 PM | $91.98 | Up $0.58 | $92.14 | $91.42 | 6,200 |
| 02:55 PM | $91.40 | Up $0.00 | $91.46 | $91.40 | 200 |
| 02:53 PM | $91.40 | Down $ -0.11 | $91.51 | $91.40 | 1,000 |
| 02:53 PM | $91.40 | Up $0.00 | $91.51 | $91.40 | 0 |
| 02:52 PM | $91.51 | Down $ -0.13 | $91.52 | $91.41 | 1,300 |
| 02:50 PM | $91.64 | Up $0.11 | $91.64 | $91.42 | 300 |
| 02:50 PM | $91.64 | Up $0.00 | $91.64 | $91.42 | 0 |
| 02:49 PM | $91.53 | Up $0.23 | $91.58 | $91.42 | 1,100 |
| 02:47 PM | $91.29 | Down $ -0.13 | $91.29 | $91.29 | 200 |
| 02:47 PM | $91.29 | Up $0.00 | $91.29 | $91.29 | 0 |
| 02:46 PM | $91.42 | Up $0.10 | $91.42 | $91.42 | 200 |
| 02:44 PM | $91.32 | Down $ -0.19 | $91.48 | $91.32 | 500 |
| 02:44 PM | $91.32 | Up $0.00 | $91.48 | $91.32 | 0 |
| 02:43 PM | $91.51 | Up $0.14 | $91.51 | $91.51 | 200 |
| 02:42 PM | $91.37 | Down $ -0.01 | $91.52 | $91.37 | 700 |
| 02:41 PM | $91.38 | Up $0.00 | $91.39 | $91.28 | 300 |
| 02:40 PM | $91.38 | Down $ -0.13 | $91.50 | $91.38 | 1,400 |
| 02:39 PM | $91.51 | Down $ -0.17 | $91.67 | $91.51 | 1,500 |
| 02:38 PM | $91.68 | Down $ -0.05 | $91.83 | $91.63 | 600 |
| 02:37 PM | $91.73 | Up $0.10 | $91.73 | $91.67 | 400 |
| 02:36 PM | $91.63 | Up $0.19 | $91.63 | $91.37 | 300 |
| 02:35 PM | $91.44 | Up $0.12 | $91.44 | $91.26 | 1,800 |
| 02:34 PM | $91.32 | Up $0.01 | $91.32 | $91.32 | 100 |
| 02:33 PM | $91.31 | Up $0.09 | $91.31 | $91.31 | 100 |
| 02:32 PM | $91.22 | Down $ -0.02 | $91.22 | $91.12 | 300 |
| 02:29 PM | $91.24 | Up $0.07 | $91.24 | $91.09 | 500 |
| 02:29 PM | $91.24 | Up $0.00 | $91.24 | $91.09 | 0 |
| 02:29 PM | $91.24 | Up $0.00 | $91.24 | $91.09 | 0 |
| 02:28 PM | $91.17 | Up $0.13 | $91.18 | $91.11 | 500 |
| 02:27 PM | $91.04 | Down $ -0.04 | $91.04 | $91.04 | 100 |
| 02:26 PM | $91.08 | Up $0.05 | $91.08 | $91.00 | 2,700 |
| 02:25 PM | $91.03 | Up $0.04 | $91.03 | $91.01 | 200 |
| 02:24 PM | $90.99 | Up $0.07 | $91.05 | $90.98 | 2,600 |
| 02:23 PM | $90.92 | Down $ -0.07 | $90.95 | $90.89 | 900 |
| 02:22 PM | $90.99 | Down $ -0.09 | $90.99 | $90.95 | 400 |
| 02:21 PM | $91.08 | Up $0.14 | $91.08 | $90.93 | 600 |
| 02:20 PM | $90.94 | Up $0.05 | $91.00 | $90.84 | 1,000 |
| 02:19 PM | $90.89 | Up $0.12 | $90.90 | $90.79 | 5,100 |
| 02:18 PM | $90.77 | Down $ -0.37 | $91.13 | $90.77 | 1,500 |
| 02:17 PM | $91.14 | Down $ -0.08 | $91.14 | $91.14 | 400 |
| 02:16 PM | $91.22 | Up $0.15 | $91.22 | $91.10 | 200 |
| 02:14 PM | $91.07 | Down $ -0.33 | $91.45 | $91.07 | 1,600 |
| 02:14 PM | $91.07 | Up $0.00 | $91.45 | $91.07 | 0 |
| 02:13 PM | $91.40 | Up $0.04 | $91.40 | $91.40 | 100 |
| 02:12 PM | $91.36 | Down $ -0.03 | $91.37 | $91.36 | 200 |
| 02:11 PM | $91.39 | Down $ -0.17 | $91.39 | $91.39 | 200 |
| 02:10 PM | $91.56 | Down $ -0.04 | $91.56 | $91.56 | 100 |
| 02:09 PM | $91.60 | Up $0.16 | $91.60 | $91.54 | 800 |
| 02:08 PM | $91.45 | Up $0.00 | $91.45 | $91.45 | 100 |
| 02:07 PM | $91.44 | Up $0.00 | $91.51 | $91.44 | 1,200 |
| 02:05 PM | $91.44 | Down $ -0.02 | $91.44 | $91.38 | 1,200 |
| 02:05 PM | $91.44 | Up $0.00 | $91.44 | $91.38 | 0 |
| 02:04 PM | $91.45 | Up $0.01 | $91.49 | $91.45 | 400 |
| 02:02 PM | $91.44 | Down $ -0.02 | $91.45 | $91.44 | 300 |
| 02:02 PM | $91.44 | Up $0.00 | $91.45 | $91.44 | 0 |
| 02:01 PM | $91.46 | Down $ -0.12 | $91.55 | $91.46 | 500 |
| 02:00 PM | $91.58 | Up $0.25 | $91.71 | $91.41 | 4,000 |
| 01:59 PM | $91.33 | Down $ -0.08 | $91.33 | $91.28 | 300 |
| 01:58 PM | $91.41 | Up $0.13 | $91.41 | $91.41 | 100 |
| 01:57 PM | $91.28 | Down $ -0.12 | $91.28 | $91.28 | 100 |
| 01:56 PM | $91.40 | Up $0.10 | $91.40 | $91.25 | 600 |
| 01:55 PM | $91.30 | Down $ -0.03 | $91.31 | $91.30 | 900 |
| 01:53 PM | $91.33 | Down $ -0.02 | $91.33 | $91.24 | 1,600 |
| 01:53 PM | $91.33 | Up $0.00 | $91.33 | $91.24 | 0 |
| 01:52 PM | $91.35 | Up $0.19 | $91.35 | $91.35 | 600 |
| 01:50 PM | $91.16 | Down $ -0.06 | $91.16 | $91.16 | 100 |
| 01:50 PM | $91.16 | Up $0.00 | $91.16 | $91.16 | 0 |
| 01:48 PM | $91.22 | Up $0.14 | $91.22 | $91.08 | 300 |
| 01:48 PM | $91.22 | Up $0.00 | $91.22 | $91.08 | 0 |
| 01:47 PM | $91.08 | Up $0.08 | $91.08 | $91.08 | 200 |
| 01:44 PM | $91.00 | Down $ -0.19 | $91.23 | $90.97 | 5,900 |
| 01:44 PM | $91.00 | Up $0.00 | $91.23 | $90.97 | 0 |
| 01:44 PM | $91.00 | Up $0.00 | $91.23 | $90.97 | 0 |
| 01:42 PM | $91.19 | Down $ -0.02 | $91.23 | $91.19 | 700 |
| 01:42 PM | $91.19 | Up $0.00 | $91.23 | $91.19 | 0 |
| 01:41 PM | $91.21 | Up $0.03 | $91.21 | $91.11 | 300 |
| 01:39 PM | $91.18 | Up $0.06 | $91.18 | $91.17 | 500 |
| 01:39 PM | $91.18 | Up $0.00 | $91.18 | $91.17 | 0 |
| 01:38 PM | $91.12 | Up $0.17 | $91.12 | $90.95 | 800 |
| 01:37 PM | $90.95 | Down $ -0.05 | $90.95 | $90.95 | 100 |
| 01:35 PM | $91.00 | Down $ -0.03 | $91.00 | $91.00 | 500 |
| 01:35 PM | $91.00 | Up $0.00 | $91.00 | $91.00 | 0 |
| 01:33 PM | $91.03 | Up $0.06 | $91.06 | $90.99 | 500 |
| 01:33 PM | $91.03 | Up $0.00 | $91.06 | $90.99 | 0 |
| 01:32 PM | $90.97 | Down $ -0.10 | $91.01 | $90.93 | 1,700 |
| 01:31 PM | $91.07 | Down $ -0.04 | $91.07 | $91.07 | 100 |
| 01:30 PM | $91.11 | Up $0.06 | $91.11 | $91.09 | 300 |
| 01:28 PM | $91.05 | Up $0.01 | $91.05 | $91.05 | 400 |
| 01:28 PM | $91.05 | Up $0.00 | $91.05 | $91.05 | 0 |
| 01:26 PM | $91.04 | Up $0.17 | $91.04 | $90.87 | 400 |
| 01:26 PM | $91.04 | Up $0.00 | $91.04 | $90.87 | 0 |
| 01:25 PM | $90.87 | Down $ -0.12 | $90.93 | $90.87 | 200 |
| 01:24 PM | $90.99 | Up $0.05 | $90.99 | $90.99 | 400 |
| 01:23 PM | $90.94 | Up $0.19 | $90.95 | $90.94 | 400 |
| 01:22 PM | $90.75 | Up $0.05 | $90.90 | $90.75 | 700 |
| 01:20 PM | $90.70 | Up $0.16 | $90.86 | $90.70 | 900 |
| 01:20 PM | $90.70 | Up $0.00 | $90.86 | $90.70 | 0 |
| 01:19 PM | $90.54 | Down $ -0.02 | $90.69 | $90.44 | 1,300 |
| 01:18 PM | $90.56 | Up $0.00 | $90.56 | $90.56 | 100 |
| 01:17 PM | $90.56 | Up $0.00 | $90.68 | $90.56 | 500 |
| 01:16 PM | $90.56 | Up $0.00 | $90.56 | $90.49 | 300 |
| 01:13 PM | $90.56 | Up $0.00 | $90.56 | $90.56 | 100 |
| 01:13 PM | $90.56 | Up $0.00 | $90.56 | $90.56 | 0 |
| 01:13 PM | $90.56 | Up $0.00 | $90.56 | $90.56 | 0 |
| 01:12 PM | $90.56 | Down $ -0.18 | $90.62 | $90.56 | 300 |
| 01:11 PM | $90.74 | Up $0.07 | $90.74 | $90.69 | 600 |
| 01:10 PM | $90.67 | Up $0.02 | $90.78 | $90.67 | 1,300 |
| 01:09 PM | $90.65 | Up $0.13 | $90.72 | $90.65 | 800 |
| 01:07 PM | $90.52 | Down $ -0.07 | $90.58 | $90.52 | 500 |
| 01:07 PM | $90.52 | Up $0.00 | $90.58 | $90.52 | 0 |
| 01:05 PM | $90.59 | Up $0.00 | $90.65 | $90.59 | 400 |
| 01:05 PM | $90.59 | Up $0.00 | $90.65 | $90.59 | 0 |
| 01:04 PM | $90.59 | Up $0.10 | $90.61 | $90.48 | 1,000 |
| 01:03 PM | $90.49 | Up $0.18 | $90.49 | $90.39 | 500 |
| 01:02 PM | $90.31 | Up $0.02 | $90.31 | $90.31 | 100 |
| 01:01 PM | $90.29 | Up $0.19 | $90.30 | $90.10 | 1,400 |
| 01:00 PM | $90.10 | Down $ -0.12 | $90.25 | $90.05 | 1,900 |
| 12:59 PM | $90.22 | Up $0.05 | $90.39 | $90.22 | 500 |
| 12:58 PM | $90.17 | Down $ -0.30 | $90.39 | $90.17 | 1,600 |
| 12:57 PM | $90.47 | Down $ -0.08 | $90.62 | $90.47 | 1,600 |
| 12:56 PM | $90.55 | Down $ -0.22 | $90.65 | $90.55 | 400 |
| 12:55 PM | $90.77 | Up $0.01 | $90.88 | $90.68 | 5,800 |
| 12:54 PM | $90.76 | Down $ -0.08 | $90.91 | $90.76 | 1,300 |
| 12:53 PM | $90.84 | Up $0.00 | $90.91 | $90.84 | 400 |
| 12:52 PM | $90.84 | Up $0.16 | $91.03 | $90.66 | 5,300 |
| 12:51 PM | $90.68 | Up $0.00 | $90.68 | $90.68 | 100 |
| 12:50 PM | $90.68 | Up $0.00 | $90.68 | $90.68 | 100 |
| 12:49 PM | $90.68 | Down $ -0.11 | $90.80 | $90.68 | 400 |
| 12:48 PM | $90.80 | Down $ -0.11 | $90.80 | $90.77 | 200 |
| 12:46 PM | $90.90 | Up $0.11 | $90.90 | $90.68 | 300 |
| 12:46 PM | $90.90 | Up $0.00 | $90.90 | $90.68 | 0 |
| 12:43 PM | $90.79 | Down $ -0.03 | $90.79 | $90.79 | 100 |
| 12:43 PM | $90.79 | Up $0.00 | $90.79 | $90.79 | 0 |
| 12:43 PM | $90.79 | Up $0.00 | $90.79 | $90.79 | 0 |
| 12:42 PM | $90.82 | Down $ -0.15 | $90.88 | $90.82 | 300 |
| 12:41 PM | $90.97 | Up $0.25 | $90.97 | $90.97 | 100 |
| 12:40 PM | $90.72 | Down $ -0.11 | $90.85 | $90.72 | 300 |
| 12:39 PM | $90.84 | Up $0.15 | $90.91 | $90.74 | 3,200 |
| 12:38 PM | $90.68 | Down $ -0.03 | $90.68 | $90.67 | 600 |
| 12:37 PM | $90.71 | Down $ -0.03 | $90.71 | $90.71 | 100 |
| 12:34 PM | $90.74 | Down $ -0.19 | $90.88 | $90.74 | 300 |
| 12:34 PM | $90.74 | Up $0.00 | $90.88 | $90.74 | 0 |
| 12:34 PM | $90.74 | Up $0.00 | $90.88 | $90.74 | 0 |
| 12:33 PM | $90.93 | Down $ -0.06 | $90.97 | $90.92 | 600 |
| 12:32 PM | $90.99 | Up $0.33 | $90.99 | $90.78 | 900 |
| 12:31 PM | $90.66 | Down $ -0.20 | $90.76 | $90.66 | 1,100 |
| 12:30 PM | $90.86 | Up $0.05 | $90.93 | $90.69 | 2,000 |
| 12:28 PM | $90.81 | Up $0.04 | $90.81 | $90.79 | 400 |
| 12:28 PM | $90.81 | Up $0.00 | $90.81 | $90.79 | 0 |
| 12:27 PM | $90.77 | Down $ -0.69 | $91.40 | $90.77 | 3,800 |
| 12:26 PM | $91.46 | Up $0.00 | $91.46 | $91.46 | 100 |
| 12:25 PM | $91.46 | Down $ -0.15 | $91.62 | $91.46 | 600 |
| 12:24 PM | $91.61 | Down $ -0.01 | $91.62 | $91.61 | 200 |
| 12:23 PM | $91.62 | Down $ -0.15 | $91.77 | $91.62 | 400 |
| 12:22 PM | $91.77 | Down $ -0.13 | $91.87 | $91.77 | 400 |
| 12:21 PM | $91.90 | Up $0.01 | $91.90 | $91.87 | 400 |
| 12:19 PM | $91.89 | Down $ -0.01 | $91.90 | $91.89 | 400 |
| 12:19 PM | $91.89 | Up $0.00 | $91.90 | $91.89 | 0 |
| 12:18 PM | $91.90 | Up $0.00 | $91.90 | $91.90 | 200 |
| 12:17 PM | $91.90 | Down $ -0.17 | $92.02 | $91.90 | 300 |
| 12:16 PM | $92.08 | Down $ -0.05 | $92.08 | $92.01 | 300 |
| 12:15 PM | $92.12 | Down $ -0.15 | $92.14 | $92.12 | 700 |
| 12:14 PM | $92.27 | Up $0.19 | $92.27 | $92.20 | 400 |
| 12:13 PM | $92.08 | Up $0.09 | $92.09 | $91.98 | 700 |
| 12:12 PM | $91.99 | Down $ -0.01 | $92.00 | $91.99 | 200 |
| 12:11 PM | $92.00 | Down $ -0.02 | $92.02 | $91.90 | 1,600 |
| 12:10 PM | $92.01 | Up $0.13 | $92.14 | $91.96 | 1,700 |
| 12:09 PM | $91.88 | Up $0.00 | $91.90 | $91.88 | 600 |
| 12:08 PM | $91.88 | Up $0.09 | $92.00 | $91.88 | 300 |
| 12:07 PM | $91.79 | Down $ -0.01 | $91.79 | $91.79 | 100 |
| 12:04 PM | $91.80 | Up $0.11 | $91.80 | $91.70 | 400 |
| 12:04 PM | $91.80 | Up $0.00 | $91.80 | $91.70 | 0 |
| 12:04 PM | $91.80 | Up $0.00 | $91.80 | $91.70 | 0 |
| 12:03 PM | $91.69 | Up $0.11 | $91.69 | $91.69 | 500 |
| 12:02 PM | $91.58 | Up $0.05 | $91.58 | $91.53 | 1,800 |
| 12:01 PM | $91.53 | Down $ -0.01 | $91.63 | $91.53 | 900 |
| 12:00 PM | $91.54 | Down $ -0.22 | $91.68 | $91.54 | 1,400 |
| 11:59 AM | $91.76 | Down $ -0.12 | $91.87 | $91.66 | 1,100 |
| 11:58 AM | $91.88 | Down $ -0.12 | $91.88 | $91.88 | 100 |
| 11:56 AM | $92.00 | Up $0.14 | $92.00 | $92.00 | 200 |
| 11:56 AM | $92.00 | Up $0.00 | $92.00 | $92.00 | 0 |
| 11:55 AM | $91.86 | Down $ -0.03 | $91.86 | $91.79 | 300 |
| 11:54 AM | $91.89 | Up $0.11 | $92.00 | $91.81 | 2,200 |
| 11:52 AM | $91.78 | Up $0.06 | $91.80 | $91.60 | 900 |
| 11:52 AM | $91.78 | Up $0.00 | $91.80 | $91.60 | 0 |
| 11:50 AM | $91.72 | Up $0.23 | $91.72 | $91.71 | 600 |
| 11:50 AM | $91.72 | Up $0.00 | $91.72 | $91.71 | 0 |
| 11:49 AM | $91.49 | Down $ -0.10 | $91.49 | $91.49 | 200 |
| 11:47 AM | $91.59 | Up $0.24 | $91.59 | $91.48 | 500 |
| 11:47 AM | $91.59 | Up $0.00 | $91.59 | $91.48 | 0 |
| 11:46 AM | $91.35 | Down $ -0.10 | $91.40 | $91.35 | 200 |
| 11:45 AM | $91.45 | Down $ -0.16 | $91.48 | $91.45 | 500 |
| 11:43 AM | $91.61 | Down $ -0.09 | $91.61 | $91.61 | 100 |
| 11:43 AM | $91.61 | Up $0.00 | $91.61 | $91.61 | 0 |
| 11:42 AM | $91.70 | Up $0.35 | $91.70 | $91.42 | 1,900 |
| 11:41 AM | $91.35 | Down $ -0.16 | $91.44 | $91.35 | 700 |
| 11:40 AM | $91.51 | Down $ -0.04 | $91.51 | $91.49 | 600 |
| 11:39 AM | $91.54 | Down $ -0.08 | $91.61 | $91.54 | 800 |
| 11:37 AM | $91.62 | Down $ -0.08 | $91.62 | $91.62 | 300 |
| 11:37 AM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 11:34 AM | $91.70 | Up $0.10 | $91.70 | $91.63 | 600 |
| 11:34 AM | $91.70 | Up $0.00 | $91.70 | $91.63 | 0 |
| 11:34 AM | $91.70 | Up $0.00 | $91.70 | $91.63 | 0 |
| 11:33 AM | $91.60 | Down $ -0.13 | $91.60 | $91.60 | 100 |
| 11:32 AM | $91.73 | Down $ -0.01 | $91.74 | $91.72 | 400 |
| 11:31 AM | $91.74 | Up $0.05 | $91.78 | $91.59 | 3,500 |
| 11:30 AM | $91.69 | Down $ -0.16 | $91.85 | $91.69 | 2,100 |
| 11:29 AM | $91.85 | Down $ -0.13 | $92.05 | $91.70 | 2,900 |
| 11:28 AM | $91.98 | Up $0.40 | $92.98 | $91.58 | 10,000 |
| 11:27 AM | $91.58 | Down $ -0.14 | $91.70 | $91.57 | 5,800 |
| 11:26 AM | $91.72 | Down $ -0.11 | $91.72 | $91.71 | 300 |
| 11:25 AM | $91.83 | Up $0.25 | $91.83 | $91.59 | 400 |
| 11:23 AM | $91.58 | Down $ -0.02 | $91.71 | $91.57 | 2,000 |
| 11:23 AM | $91.58 | Up $0.00 | $91.71 | $91.57 | 0 |
| 11:22 AM | $91.60 | Down $ -0.19 | $91.68 | $91.60 | 400 |
| 11:19 AM | $91.79 | Up $0.15 | $91.79 | $91.53 | 1,100 |
| 11:19 AM | $91.79 | Up $0.00 | $91.79 | $91.53 | 0 |
| 11:19 AM | $91.79 | Up $0.00 | $91.79 | $91.53 | 0 |
| 11:18 AM | $91.64 | Down $ -0.35 | $91.87 | $91.64 | 700 |
| 11:17 AM | $91.99 | Up $0.04 | $91.99 | $91.87 | 1,200 |
| 11:16 AM | $91.95 | Up $0.00 | $91.95 | $91.71 | 500 |
| 11:15 AM | $91.95 | Up $0.07 | $91.95 | $91.95 | 100 |
| 11:14 AM | $91.88 | Up $0.13 | $91.88 | $91.88 | 400 |
| 11:13 AM | $91.75 | Up $0.14 | $91.75 | $91.68 | 600 |
| 11:12 AM | $91.61 | Down $ -0.08 | $91.62 | $91.61 | 300 |
| 11:11 AM | $91.69 | Up $0.07 | $91.73 | $91.63 | 2,100 |
| 11:10 AM | $91.62 | Down $ -0.18 | $92.00 | $91.62 | 5,600 |
| 11:09 AM | $91.80 | Up $0.11 | $91.80 | $91.75 | 600 |
| 11:08 AM | $91.70 | Down $ -0.07 | $91.70 | $91.63 | 300 |
| 11:07 AM | $91.76 | Up $0.14 | $91.76 | $91.61 | 500 |
| 11:06 AM | $91.62 | Up $0.05 | $91.74 | $91.62 | 500 |
| 11:05 AM | $91.57 | Down $ -0.06 | $91.57 | $91.57 | 100 |
| 11:03 AM | $91.63 | Up $0.12 | $91.63 | $91.62 | 600 |
| 11:03 AM | $91.63 | Up $0.00 | $91.63 | $91.62 | 0 |
| 11:02 AM | $91.51 | Up $0.19 | $91.51 | $91.40 | 800 |
| 11:01 AM | $91.32 | Up $0.15 | $91.32 | $91.17 | 1,100 |
| 11:00 AM | $91.17 | Up $0.10 | $91.17 | $90.85 | 2,100 |
| 10:59 AM | $91.07 | Up $0.00 | $91.07 | $90.85 | 1,100 |
| 10:58 AM | $91.07 | Down $ -0.09 | $91.13 | $91.07 | 700 |
| 10:57 AM | $91.16 | Down $ -0.28 | $91.34 | $91.16 | 4,500 |
| 10:56 AM | $91.44 | Down $ -0.31 | $91.75 | $91.44 | 1,300 |
| 10:55 AM | $91.75 | Up $0.19 | $91.75 | $91.64 | 700 |
| 10:54 AM | $91.56 | Down $ -0.04 | $91.70 | $91.56 | 1,400 |
| 10:53 AM | $91.60 | Down $ -0.15 | $91.75 | $91.60 | 1,700 |
| 10:52 AM | $91.75 | Up $0.00 | $91.75 | $91.74 | 400 |
| 10:51 AM | $91.75 | Down $ -0.10 | $91.97 | $91.75 | 200 |
| 10:48 AM | $91.85 | Down $ -0.15 | $91.85 | $91.85 | 200 |
| 10:48 AM | $91.85 | Up $0.00 | $91.85 | $91.85 | 0 |
| 10:48 AM | $91.85 | Up $0.00 | $91.85 | $91.85 | 0 |
| 10:47 AM | $92.00 | Down $ -0.20 | $92.20 | $92.00 | 1,600 |
| 10:46 AM | $92.20 | Up $0.04 | $92.20 | $92.03 | 1,000 |
| 10:45 AM | $92.16 | Up $0.15 | $92.24 | $92.04 | 1,500 |
| 10:44 AM | $92.01 | Down $ -0.16 | $92.08 | $91.94 | 1,900 |
| 10:43 AM | $92.17 | Up $0.02 | $92.27 | $92.15 | 400 |
| 10:42 AM | $92.15 | Up $0.04 | $92.29 | $92.12 | 3,800 |
| 10:41 AM | $92.11 | Up $0.24 | $92.11 | $91.86 | 2,300 |
| 10:40 AM | $91.87 | Up $0.26 | $91.87 | $91.77 | 700 |
| 10:39 AM | $91.61 | Down $ -0.07 | $91.65 | $91.61 | 800 |
| 10:37 AM | $91.68 | Down $ -0.11 | $91.77 | $91.43 | 2,900 |
| 10:37 AM | $91.68 | Up $0.00 | $91.77 | $91.43 | 0 |
| 10:36 AM | $91.79 | Up $0.52 | $91.79 | $91.49 | 1,600 |
| 10:35 AM | $91.27 | Down $ -0.08 | $91.62 | $91.27 | 3,800 |
| 10:34 AM | $91.35 | Down $ -0.05 | $91.35 | $91.33 | 300 |
| 10:33 AM | $91.39 | Down $ -0.12 | $91.39 | $91.39 | 300 |
| 10:32 AM | $91.51 | Down $ -0.11 | $91.84 | $91.51 | 1,900 |
| 10:31 AM | $91.62 | Up $0.20 | $91.62 | $91.38 | 2,500 |
| 10:30 AM | $91.42 | Down $ -0.34 | $91.64 | $91.42 | 1,800 |
| 10:29 AM | $91.76 | Up $0.04 | $91.76 | $91.44 | 6,200 |
| 10:28 AM | $91.72 | Up $0.16 | $91.72 | $91.72 | 100 |
| 10:27 AM | $91.56 | Down $ -0.07 | $91.65 | $91.37 | 3,200 |
| 10:26 AM | $91.63 | Up $0.40 | $91.78 | $91.22 | 6,600 |
| 10:25 AM | $91.23 | Up $0.24 | $91.27 | $91.01 | 2,000 |
| 10:24 AM | $90.99 | Down $ -0.24 | $91.33 | $90.99 | 1,900 |
| 10:23 AM | $91.23 | Up $0.00 | $91.23 | $91.23 | 100 |
| 10:22 AM | $91.23 | Down $ -0.03 | $91.27 | $91.13 | 900 |
| 10:21 AM | $91.26 | Down $ -0.03 | $91.39 | $91.26 | 1,900 |
| 10:20 AM | $91.29 | Down $ -0.19 | $91.42 | $91.29 | 900 |
| 10:19 AM | $91.48 | Up $0.73 | $91.48 | $90.66 | 18,300 |
| 10:18 AM | $90.75 | Up $0.21 | $90.75 | $90.51 | 1,600 |
| 10:17 AM | $90.54 | Down $ -0.08 | $90.74 | $90.27 | 4,700 |
| 10:16 AM | $90.63 | Up $0.28 | $90.84 | $90.59 | 3,300 |
| 10:15 AM | $90.35 | Down $ -0.31 | $90.66 | $90.35 | 500 |
| 10:14 AM | $90.66 | Down $ -0.39 | $91.08 | $90.66 | 6,100 |
| 10:13 AM | $91.05 | Up $0.46 | $91.05 | $90.68 | 1,300 |
| 10:12 AM | $90.59 | Down $ -0.34 | $90.87 | $90.58 | 1,200 |
| 10:11 AM | $90.93 | Down $ -0.10 | $91.24 | $90.93 | 600 |
| 10:10 AM | $91.03 | Up $0.04 | $91.18 | $91.02 | 1,800 |
| 10:09 AM | $90.99 | Down $ -0.25 | $91.12 | $90.99 | 600 |
| 10:08 AM | $91.24 | Down $ -0.01 | $91.34 | $90.97 | 3,400 |
| 10:07 AM | $91.25 | Up $0.29 | $91.25 | $90.88 | 2,100 |
| 10:06 AM | $90.96 | Down $ -0.19 | $91.27 | $90.96 | 2,800 |
| 10:05 AM | $91.15 | Up $0.24 | $91.15 | $90.97 | 900 |
| 10:04 AM | $90.91 | Down $ -0.42 | $91.28 | $90.91 | 1,300 |
| 10:03 AM | $91.33 | Down $ -0.10 | $91.33 | $91.23 | 500 |
| 10:02 AM | $91.43 | Down $ -0.18 | $91.61 | $91.25 | 1,700 |
| 10:01 AM | $91.61 | Up $0.04 | $91.65 | $91.45 | 1,000 |
| 10:00 AM | $91.57 | Down $ -0.51 | $91.96 | $91.57 | 2,000 |
| 09:59 AM | $92.08 | Up $0.07 | $92.08 | $91.86 | 1,700 |
| 09:58 AM | $92.01 | Down $ -0.13 | $92.01 | $92.01 | 200 |
| 09:57 AM | $92.14 | Down $ -0.22 | $92.46 | $92.14 | 1,000 |
| 09:56 AM | $92.36 | Down $ -0.13 | $92.64 | $92.25 | 2,900 |
| 09:55 AM | $92.49 | Up $0.14 | $92.49 | $92.35 | 800 |
| 09:54 AM | $92.35 | Up $0.22 | $92.35 | $92.09 | 2,500 |
| 09:53 AM | $92.13 | Down $ -0.03 | $92.13 | $91.98 | 1,100 |
| 09:52 AM | $92.16 | Down $ -0.25 | $92.25 | $92.14 | 1,300 |
| 09:51 AM | $92.41 | Up $0.00 | $92.41 | $92.28 | 300 |
| 09:50 AM | $92.41 | Down $ -0.06 | $92.44 | $92.27 | 1,900 |
| 09:49 AM | $92.47 | Up $0.30 | $92.54 | $92.28 | 2,800 |
| 09:48 AM | $92.17 | Down $ -0.32 | $92.42 | $92.16 | 2,500 |
| 09:47 AM | $92.49 | Up $0.20 | $92.55 | $92.49 | 500 |
| 09:46 AM | $92.29 | Down $ -0.12 | $92.48 | $92.25 | 2,900 |
| 09:45 AM | $92.41 | Down $ -0.39 | $92.84 | $92.40 | 2,100 |
| 09:44 AM | $92.80 | Up $0.18 | $92.80 | $92.64 | 200 |
| 09:43 AM | $92.62 | Up $0.01 | $93.00 | $92.62 | 8,000 |
| 09:42 AM | $92.61 | Down $ -0.04 | $92.63 | $92.49 | 1,000 |
| 09:41 AM | $92.65 | Up $0.23 | $92.65 | $92.43 | 900 |
| 09:40 AM | $92.42 | Up $0.35 | $92.50 | $92.24 | 2,200 |
| 09:39 AM | $92.07 | Up $0.47 | $92.07 | $91.69 | 1,300 |
| 09:38 AM | $91.60 | Down $ -0.87 | $92.66 | $91.60 | 11,700 |
| 09:37 AM | $92.47 | Down $ -0.02 | $92.98 | $92.46 | 8,400 |
| 09:36 AM | $92.49 | Up $0.32 | $92.49 | $91.91 | 4,300 |
| 09:35 AM | $92.17 | Down $ -0.02 | $92.20 | $92.03 | 1,100 |
| 09:34 AM | $92.19 | Up $0.67 | $92.19 | $91.59 | 3,800 |
| 09:33 AM | $91.52 | Up $0.08 | $91.52 | $91.29 | 900 |
| 09:32 AM | $91.45 | Down $ -0.10 | $91.73 | $90.91 | 3,800 |
| 09:31 AM | $91.54 | Up $4.84 | $91.88 | $90.49 | 27,000 |
| Previous close | $86.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2026 | $92.03 | $91.68 | $92.27 | $90.05 | 414,400 |
| 06/08/2026 | $86.70 | $85.60 | $86.85 | $85.33 | 445,200 |
| 05/08/2026 | $86.50 | $85.93 | $86.59 | $85.22 | 750,300 |
| 04/08/2026 | $81.60 | $81.65 | $82.04 | $81.39 | 696,200 |
| 31/07/2026 | $78.49 | $79.65 | $79.65 | $78.37 | 454,600 |
| 30/07/2026 | $83.15 | $81.18 | $83.45 | $81.18 | 500,700 |
| 29/07/2026 | $82.54 | $79.14 | $83.91 | $78.93 | 401,900 |
| 28/07/2026 | $81.10 | $81.44 | $81.45 | $80.51 | 298,700 |
| 27/07/2026 | $81.27 | $79.91 | $81.60 | $79.80 | 322,200 |
| 24/07/2026 | $79.38 | $80.06 | $80.14 | $78.89 | 308,000 |
| 23/07/2026 | $79.02 | $78.66 | $79.50 | $78.66 | 312,700 |
| 22/07/2026 | $81.90 | $83.62 | $83.62 | $81.70 | 427,300 |
| 21/07/2026 | $79.10 | $79.38 | $79.75 | $79.04 | 344,100 |
| 20/07/2026 | $76.87 | $77.11 | $78.11 | $76.73 | 362,300 |
| 17/07/2026 | $76.82 | $77.63 | $78.52 | $76.23 | 665,400 |
| 16/07/2026 | $75.26 | $74.88 | $75.40 | $74.44 | 214,000 |
| 15/07/2026 | $76.02 | $76.43 | $76.78 | $75.50 | 352,900 |
| 14/07/2026 | $76.92 | $77.66 | $77.91 | $76.86 | 284,800 |
| 13/07/2026 | $76.69 | $76.69 | $77.16 | $75.91 | 261,200 |
| 10/07/2026 | $78.23 | $79.70 | $79.70 | $78.17 | 245,500 |
| 09/07/2026 | $80.65 | $80.07 | $81.10 | $80.07 | 552,100 |
| 08/07/2026 | $76.73 | $75.84 | $77.14 | $75.70 | 455,500 |
| 07/07/2026 | $80.03 | $79.82 | $81.04 | $79.02 | 474,600 |
| 06/07/2026 | $81.79 | $80.98 | $81.95 | $80.40 | 467,200 |
| 03/07/2026 | $83.39 | $82.81 | $83.48 | $82.80 | 105,600 |
| 02/07/2026 | $80.81 | $81.26 | $81.77 | $79.18 | 279,600 |
| 30/06/2026 | $76.51 | $76.34 | $77.17 | $76.04 | 560,300 |
| 29/06/2026 | $76.78 | $76.53 | $77.17 | $76.17 | 268,200 |
| 26/06/2026 | $77.05 | $78.36 | $78.67 | $77.02 | 324,100 |
| 25/06/2026 | $76.40 | $76.44 | $77.11 | $75.83 | 324,600 |
Graphs are not available, please refer to the detailed table