Find a quote
LUNDIN GOLD INC
59.39 Down -1.16 (-1.95 %)
Delayed : 2025/05/08 17:40:00
- Previous close $60.55
- Opening $60.25
- Today High $60.71
- Today Low $58.55
- Price Bid $59.20
- Price Ask $59.20
- 52 Weeks High $61.72
- 52 Weeks Low $18.14
- Size Bid 1
- Size Ask 43
- Volume 643,812
Fundamentals
- P/E Ratio : 24.89
- Earnings/Share : 8.86
- Dividends/Share : $0.43
- Current Div. Yield : 2.88
- Market Cap (M) : 14,304.18
- Shares Out (M) : 240.85
- Exchange : XTSE
- Ex Dividend Date : 2025/03/11
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.39 | Up $0.08 | $59.39 | $59.39 | 48,800 |
| 03:59 PM | $59.31 | Down $ -0.07 | $59.47 | $59.31 | 13,600 |
| 03:58 PM | $59.39 | Up $0.09 | $59.40 | $59.29 | 9,100 |
| 03:57 PM | $59.30 | Down $ -0.07 | $59.37 | $59.28 | 8,000 |
| 03:56 PM | $59.37 | Down $ -0.05 | $59.41 | $59.37 | 8,000 |
| 03:55 PM | $59.42 | Down $ -0.01 | $59.43 | $59.40 | 8,700 |
| 03:54 PM | $59.43 | Up $0.00 | $59.45 | $59.41 | 1,500 |
| 03:53 PM | $59.43 | Down $ -0.01 | $59.46 | $59.39 | 6,000 |
| 03:52 PM | $59.44 | Up $0.10 | $59.44 | $59.35 | 7,300 |
| 03:51 PM | $59.34 | Down $ -0.01 | $59.38 | $59.34 | 2,100 |
| 03:50 PM | $59.35 | Down $ -0.12 | $59.48 | $59.34 | 5,700 |
| 03:49 PM | $59.47 | Up $0.03 | $59.48 | $59.41 | 3,000 |
| 03:48 PM | $59.44 | Down $ -0.05 | $59.50 | $59.44 | 3,600 |
| 03:47 PM | $59.49 | Up $0.00 | $59.50 | $59.45 | 1,200 |
| 03:46 PM | $59.49 | Up $0.12 | $59.49 | $59.29 | 5,700 |
| 03:45 PM | $59.38 | Up $0.10 | $59.40 | $59.27 | 3,500 |
| 03:44 PM | $59.27 | Up $0.04 | $59.27 | $59.24 | 400 |
| 03:43 PM | $59.23 | Down $ -0.08 | $59.37 | $59.23 | 15,600 |
| 03:42 PM | $59.31 | Up $0.01 | $59.32 | $59.30 | 700 |
| 03:40 PM | $59.30 | Up $0.04 | $59.32 | $59.27 | 2,700 |
| 03:40 PM | $59.30 | Up $0.00 | $59.32 | $59.27 | 0 |
| 03:39 PM | $59.26 | Up $0.02 | $59.30 | $59.20 | 25,600 |
| 03:38 PM | $59.24 | Down $ -0.18 | $59.41 | $59.24 | 3,000 |
| 03:36 PM | $59.42 | Up $0.05 | $59.42 | $59.39 | 1,500 |
| 03:36 PM | $59.42 | Up $0.00 | $59.42 | $59.39 | 0 |
| 03:35 PM | $59.37 | Down $ -0.01 | $59.42 | $59.37 | 2,900 |
| 03:34 PM | $59.38 | Down $ -0.02 | $59.39 | $59.34 | 1,200 |
| 03:33 PM | $59.40 | Down $ -0.06 | $59.44 | $59.35 | 5,400 |
| 03:32 PM | $59.46 | Up $0.03 | $59.46 | $59.43 | 600 |
| 03:31 PM | $59.43 | Up $0.19 | $59.43 | $59.24 | 2,900 |
| 03:30 PM | $59.24 | Up $0.02 | $59.24 | $59.22 | 600 |
| 03:28 PM | $59.22 | Up $0.05 | $59.22 | $59.16 | 900 |
| 03:28 PM | $59.22 | Up $0.00 | $59.22 | $59.16 | 0 |
| 03:27 PM | $59.17 | Down $ -0.07 | $59.20 | $59.17 | 800 |
| 03:26 PM | $59.24 | Down $ -0.02 | $59.24 | $59.23 | 400 |
| 03:25 PM | $59.26 | Up $0.10 | $59.29 | $59.17 | 3,000 |
| 03:24 PM | $59.16 | Up $0.04 | $59.16 | $59.12 | 1,500 |
| 03:23 PM | $59.12 | Up $0.04 | $59.12 | $59.09 | 800 |
| 03:22 PM | $59.08 | Down $ -0.02 | $59.11 | $59.03 | 2,600 |
| 03:21 PM | $59.10 | Down $ -0.04 | $59.19 | $59.04 | 40,500 |
| 03:20 PM | $59.14 | Down $ -0.01 | $59.18 | $59.14 | 3,500 |
| 03:19 PM | $59.15 | Up $0.02 | $59.15 | $59.13 | 1,600 |
| 03:18 PM | $59.13 | Down $ -0.02 | $59.14 | $59.13 | 200 |
| 03:17 PM | $59.15 | Up $0.02 | $59.15 | $59.14 | 500 |
| 03:16 PM | $59.13 | Down $ -0.07 | $59.17 | $59.11 | 2,000 |
| 03:15 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 100 |
| 03:14 PM | $59.20 | Down $ -0.03 | $59.22 | $59.20 | 1,300 |
| 03:13 PM | $59.23 | Up $0.08 | $59.23 | $59.16 | 2,400 |
| 03:12 PM | $59.15 | Up $0.02 | $59.15 | $59.09 | 5,300 |
| 03:11 PM | $59.13 | Down $ -0.06 | $59.15 | $59.13 | 800 |
| 03:10 PM | $59.19 | Down $ -0.04 | $59.22 | $59.19 | 2,300 |
| 03:08 PM | $59.23 | Up $0.02 | $59.23 | $59.23 | 100 |
| 03:08 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 03:07 PM | $59.21 | Down $ -0.03 | $59.23 | $59.21 | 700 |
| 03:06 PM | $59.24 | Up $0.01 | $59.24 | $59.24 | 100 |
| 03:05 PM | $59.23 | Up $0.01 | $59.25 | $59.21 | 3,100 |
| 03:04 PM | $59.22 | Down $ -0.02 | $59.24 | $59.22 | 600 |
| 03:02 PM | $59.24 | Down $ -0.02 | $59.24 | $59.22 | 2,700 |
| 03:02 PM | $59.24 | Up $0.00 | $59.24 | $59.22 | 0 |
| 03:01 PM | $59.26 | Up $0.04 | $59.26 | $59.20 | 3,400 |
| 03:00 PM | $59.22 | Up $0.05 | $59.22 | $59.19 | 3,100 |
| 02:59 PM | $59.18 | Down $ -0.01 | $59.18 | $59.18 | 300 |
| 02:57 PM | $59.18 | Up $0.02 | $59.18 | $59.18 | 600 |
| 02:57 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 02:56 PM | $59.16 | Down $ -0.02 | $59.17 | $59.16 | 1,700 |
| 02:53 PM | $59.18 | Up $0.03 | $59.18 | $59.16 | 1,200 |
| 02:53 PM | $59.18 | Up $0.00 | $59.18 | $59.16 | 0 |
| 02:53 PM | $59.18 | Up $0.00 | $59.18 | $59.16 | 0 |
| 02:52 PM | $59.15 | Up $0.00 | $59.15 | $59.14 | 300 |
| 02:51 PM | $59.15 | Up $0.04 | $59.17 | $59.15 | 1,500 |
| 02:49 PM | $59.11 | Down $ -0.04 | $59.17 | $59.11 | 5,300 |
| 02:49 PM | $59.11 | Up $0.00 | $59.17 | $59.11 | 0 |
| 02:48 PM | $59.15 | Up $0.00 | $59.15 | $59.14 | 600 |
| 02:47 PM | $59.15 | Up $0.02 | $59.15 | $59.15 | 300 |
| 02:45 PM | $59.13 | Down $ -0.02 | $59.13 | $59.13 | 100 |
| 02:45 PM | $59.13 | Up $0.00 | $59.13 | $59.13 | 0 |
| 02:44 PM | $59.15 | Up $0.04 | $59.15 | $59.15 | 100 |
| 02:43 PM | $59.11 | Down $ -0.02 | $59.16 | $59.11 | 1,200 |
| 02:41 PM | $59.13 | Down $ -0.02 | $59.14 | $59.12 | 1,000 |
| 02:41 PM | $59.13 | Up $0.00 | $59.14 | $59.12 | 0 |
| 02:40 PM | $59.14 | Up $0.07 | $59.14 | $59.08 | 2,700 |
| 02:39 PM | $59.07 | Up $0.04 | $59.07 | $59.04 | 1,800 |
| 02:38 PM | $59.04 | Up $0.00 | $59.04 | $59.04 | 100 |
| 02:36 PM | $59.04 | Up $0.00 | $59.04 | $59.04 | 100 |
| 02:36 PM | $59.04 | Up $0.00 | $59.04 | $59.04 | 0 |
| 02:35 PM | $59.04 | Up $0.00 | $59.04 | $59.04 | 100 |
| 02:34 PM | $59.04 | Up $0.00 | $59.04 | $59.04 | 100 |
| 02:33 PM | $59.04 | Down $ -0.01 | $59.04 | $59.04 | 100 |
| 02:32 PM | $59.04 | Up $0.01 | $59.04 | $59.04 | 200 |
| 02:31 PM | $59.03 | Down $ -0.04 | $59.05 | $59.03 | 500 |
| 02:30 PM | $59.07 | Down $ -0.01 | $59.13 | $59.07 | 2,400 |
| 02:29 PM | $59.08 | Down $ -0.01 | $59.08 | $59.05 | 200 |
| 02:28 PM | $59.09 | Down $ -0.04 | $59.09 | $59.09 | 600 |
| 02:27 PM | $59.13 | Up $0.05 | $59.13 | $59.03 | 4,400 |
| 02:26 PM | $59.08 | Down $ -0.12 | $59.18 | $59.06 | 900 |
| 02:25 PM | $59.20 | Down $ -0.02 | $59.23 | $59.20 | 1,300 |
| 02:24 PM | $59.22 | Down $ -0.01 | $59.23 | $59.20 | 1,900 |
| 02:23 PM | $59.23 | Up $0.02 | $59.23 | $59.23 | 100 |
| 02:22 PM | $59.21 | Down $ -0.02 | $59.23 | $59.21 | 500 |
| 02:20 PM | $59.23 | Down $ -0.02 | $59.23 | $59.23 | 100 |
| 02:20 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 02:17 PM | $59.25 | Up $0.02 | $59.25 | $59.25 | 100 |
| 02:17 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 0 |
| 02:17 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 0 |
| 02:14 PM | $59.23 | Down $ -0.05 | $59.26 | $59.23 | 900 |
| 02:14 PM | $59.23 | Up $0.00 | $59.26 | $59.23 | 0 |
| 02:14 PM | $59.23 | Up $0.00 | $59.26 | $59.23 | 0 |
| 02:12 PM | $59.28 | Down $ -0.06 | $59.33 | $59.28 | 1,900 |
| 02:12 PM | $59.28 | Up $0.00 | $59.33 | $59.28 | 0 |
| 02:11 PM | $59.34 | Up $0.09 | $59.34 | $59.24 | 1,800 |
| 02:10 PM | $59.25 | Up $0.02 | $59.26 | $59.23 | 700 |
| 02:09 PM | $59.23 | Down $ -0.02 | $59.25 | $59.21 | 2,100 |
| 02:07 PM | $59.25 | Down $ -0.02 | $59.25 | $59.23 | 700 |
| 02:07 PM | $59.25 | Up $0.00 | $59.25 | $59.23 | 0 |
| 02:06 PM | $59.26 | Up $0.00 | $59.26 | $59.25 | 1,400 |
| 02:05 PM | $59.26 | Up $0.01 | $59.26 | $59.25 | 400 |
| 02:04 PM | $59.25 | Down $ -0.06 | $59.29 | $59.25 | 1,000 |
| 02:03 PM | $59.31 | Down $ -0.01 | $59.31 | $59.31 | 200 |
| 02:02 PM | $59.32 | Up $0.00 | $59.35 | $59.31 | 2,600 |
| 02:00 PM | $59.32 | Up $0.00 | $59.32 | $59.30 | 1,100 |
| 02:00 PM | $59.32 | Up $0.00 | $59.32 | $59.30 | 0 |
| 01:59 PM | $59.32 | Down $ -0.04 | $59.34 | $59.30 | 1,900 |
| 01:58 PM | $59.36 | Up $0.00 | $59.37 | $59.35 | 900 |
| 01:57 PM | $59.36 | Up $0.02 | $59.37 | $59.36 | 200 |
| 01:56 PM | $59.34 | Up $0.25 | $59.34 | $59.09 | 6,100 |
| 01:53 PM | $59.09 | Down $ -0.01 | $59.09 | $59.09 | 100 |
| 01:53 PM | $59.09 | Up $0.00 | $59.09 | $59.09 | 0 |
| 01:53 PM | $59.09 | Up $0.00 | $59.09 | $59.09 | 0 |
| 01:50 PM | $59.10 | Down $ -0.01 | $59.10 | $59.10 | 600 |
| 01:50 PM | $59.10 | Up $0.00 | $59.10 | $59.10 | 0 |
| 01:50 PM | $59.10 | Up $0.00 | $59.10 | $59.10 | 0 |
| 01:49 PM | $59.11 | Up $0.09 | $59.11 | $59.05 | 1,600 |
| 01:48 PM | $59.02 | Down $ -0.03 | $59.04 | $59.02 | 2,200 |
| 01:45 PM | $59.05 | Down $ -0.06 | $59.07 | $59.05 | 600 |
| 01:45 PM | $59.05 | Up $0.00 | $59.07 | $59.05 | 0 |
| 01:45 PM | $59.05 | Up $0.00 | $59.07 | $59.05 | 0 |
| 01:44 PM | $59.11 | Up $0.07 | $59.11 | $59.06 | 1,600 |
| 01:43 PM | $59.04 | Down $ -0.04 | $59.05 | $59.01 | 1,700 |
| 01:42 PM | $59.08 | Down $ -0.04 | $59.11 | $59.08 | 900 |
| 01:39 PM | $59.12 | Down $ -0.03 | $59.12 | $59.11 | 800 |
| 01:39 PM | $59.12 | Up $0.00 | $59.12 | $59.11 | 0 |
| 01:39 PM | $59.12 | Up $0.00 | $59.12 | $59.11 | 0 |
| 01:38 PM | $59.15 | Up $0.04 | $59.16 | $59.14 | 1,300 |
| 01:37 PM | $59.11 | Down $ -0.01 | $59.13 | $59.11 | 900 |
| 01:36 PM | $59.12 | Up $0.13 | $59.12 | $59.01 | 1,800 |
| 01:35 PM | $58.99 | Down $ -0.02 | $58.99 | $58.99 | 100 |
| 01:34 PM | $59.01 | Up $0.03 | $59.01 | $59.00 | 600 |
| 01:33 PM | $58.98 | Up $0.03 | $59.00 | $58.96 | 900 |
| 01:32 PM | $58.95 | Up $0.05 | $58.95 | $58.91 | 1,300 |
| 01:31 PM | $58.90 | Down $ -0.09 | $58.98 | $58.88 | 1,500 |
| 01:30 PM | $58.99 | Down $ -0.03 | $59.05 | $58.99 | 1,600 |
| 01:29 PM | $59.02 | Up $0.02 | $59.02 | $59.02 | 100 |
| 01:28 PM | $59.00 | Down $ -0.05 | $59.07 | $59.00 | 2,300 |
| 01:27 PM | $59.05 | Up $0.03 | $59.08 | $59.04 | 900 |
| 01:22 PM | $59.02 | Down $ -0.02 | $59.04 | $59.02 | 1,300 |
| 01:22 PM | $59.02 | Up $0.00 | $59.04 | $59.02 | 0 |
| 01:22 PM | $59.02 | Up $0.00 | $59.04 | $59.02 | 0 |
| 01:22 PM | $59.02 | Up $0.00 | $59.04 | $59.02 | 0 |
| 01:22 PM | $59.02 | Up $0.00 | $59.04 | $59.02 | 0 |
| 01:21 PM | $59.04 | Up $0.02 | $59.09 | $59.03 | 1,700 |
| 01:20 PM | $59.02 | Down $ -0.02 | $59.02 | $59.00 | 900 |
| 01:19 PM | $59.04 | Down $ -0.12 | $59.12 | $59.04 | 900 |
| 01:18 PM | $59.16 | Up $0.02 | $59.23 | $59.16 | 1,800 |
| 01:16 PM | $59.14 | Down $ -0.06 | $59.17 | $59.14 | 1,200 |
| 01:16 PM | $59.14 | Up $0.00 | $59.17 | $59.14 | 0 |
| 01:15 PM | $59.20 | Up $0.03 | $59.20 | $59.16 | 300 |
| 01:14 PM | $59.17 | Down $ -0.05 | $59.20 | $59.17 | 1,300 |
| 01:13 PM | $59.22 | Up $0.05 | $59.22 | $59.19 | 400 |
| 01:12 PM | $59.17 | Up $0.04 | $59.17 | $59.15 | 1,100 |
| 01:11 PM | $59.13 | Down $ -0.10 | $59.20 | $59.13 | 800 |
| 01:10 PM | $59.23 | Up $0.12 | $59.30 | $59.10 | 5,400 |
| 01:09 PM | $59.11 | Up $0.00 | $59.11 | $59.11 | 200 |
| 01:08 PM | $59.11 | Up $0.00 | $59.15 | $59.10 | 1,300 |
| 01:07 PM | $59.11 | Down $ -0.01 | $59.11 | $59.11 | 100 |
| 01:05 PM | $59.12 | Down $ -0.01 | $59.12 | $59.12 | 700 |
| 01:05 PM | $59.12 | Up $0.00 | $59.12 | $59.12 | 0 |
| 01:04 PM | $59.13 | Down $ -0.03 | $59.15 | $59.13 | 700 |
| 01:01 PM | $59.16 | Up $0.11 | $59.16 | $59.07 | 2,000 |
| 01:01 PM | $59.16 | Up $0.00 | $59.16 | $59.07 | 0 |
| 01:01 PM | $59.16 | Up $0.00 | $59.16 | $59.07 | 0 |
| 01:00 PM | $59.05 | Down $ -0.01 | $59.05 | $59.04 | 300 |
| 12:59 PM | $59.06 | Down $ -0.03 | $59.07 | $59.06 | 700 |
| 12:58 PM | $59.09 | Down $ -0.01 | $59.10 | $59.08 | 400 |
| 12:57 PM | $59.10 | Down $ -0.06 | $59.14 | $59.10 | 2,100 |
| 12:56 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 900 |
| 12:55 PM | $59.16 | Up $0.06 | $59.16 | $59.10 | 1,200 |
| 12:52 PM | $59.10 | Up $0.00 | $59.10 | $59.10 | 400 |
| 12:52 PM | $59.10 | Up $0.00 | $59.10 | $59.10 | 0 |
| 12:52 PM | $59.10 | Up $0.00 | $59.10 | $59.10 | 0 |
| 12:51 PM | $59.10 | Up $0.06 | $59.10 | $59.09 | 300 |
| 12:50 PM | $59.04 | Down $ -0.05 | $59.08 | $59.04 | 1,600 |
| 12:49 PM | $59.09 | Up $0.00 | $59.10 | $59.09 | 500 |
| 12:48 PM | $59.09 | Up $0.05 | $59.09 | $59.05 | 800 |
| 12:47 PM | $59.04 | Down $ -0.02 | $59.10 | $59.03 | 5,200 |
| 12:46 PM | $59.06 | Up $0.14 | $59.10 | $58.93 | 1,700 |
| 12:45 PM | $58.92 | Up $0.10 | $58.93 | $58.82 | 2,600 |
| 12:42 PM | $58.82 | Down $ -0.04 | $58.82 | $58.82 | 300 |
| 12:42 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 12:42 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 12:41 PM | $58.86 | Up $0.01 | $58.93 | $58.86 | 5,300 |
| 12:40 PM | $58.85 | Up $0.10 | $58.85 | $58.78 | 1,600 |
| 12:37 PM | $58.75 | Up $0.00 | $58.78 | $58.75 | 800 |
| 12:37 PM | $58.75 | Up $0.00 | $58.78 | $58.75 | 0 |
| 12:37 PM | $58.75 | Up $0.00 | $58.78 | $58.75 | 0 |
| 12:36 PM | $58.75 | Down $ -0.03 | $58.76 | $58.75 | 500 |
| 12:35 PM | $58.78 | Down $ -0.07 | $58.83 | $58.77 | 1,700 |
| 12:34 PM | $58.85 | Up $0.12 | $58.85 | $58.76 | 1,400 |
| 12:33 PM | $58.73 | Down $ -0.03 | $58.73 | $58.73 | 200 |
| 12:32 PM | $58.76 | Up $0.08 | $58.76 | $58.68 | 2,500 |
| 12:31 PM | $58.68 | Up $0.00 | $58.68 | $58.66 | 300 |
| 12:30 PM | $58.68 | Up $0.05 | $58.68 | $58.66 | 900 |
| 12:29 PM | $58.63 | Down $ -0.02 | $58.63 | $58.63 | 400 |
| 12:28 PM | $58.65 | Up $0.02 | $58.65 | $58.65 | 300 |
| 12:27 PM | $58.63 | Down $ -0.01 | $58.63 | $58.63 | 200 |
| 12:25 PM | $58.64 | Up $0.06 | $58.64 | $58.59 | 1,200 |
| 12:25 PM | $58.64 | Up $0.00 | $58.64 | $58.59 | 0 |
| 12:24 PM | $58.58 | Up $0.02 | $58.58 | $58.56 | 700 |
| 12:23 PM | $58.56 | Down $ -0.04 | $58.56 | $58.56 | 300 |
| 12:22 PM | $58.60 | Up $0.01 | $58.65 | $58.59 | 2,600 |
| 12:21 PM | $58.59 | Down $ -0.03 | $58.60 | $58.57 | 1,300 |
| 12:20 PM | $58.62 | Down $ -0.12 | $58.62 | $58.62 | 200 |
| 12:19 PM | $58.74 | Down $ -0.03 | $58.75 | $58.74 | 600 |
| 12:18 PM | $58.77 | Down $ -0.06 | $58.81 | $58.77 | 1,700 |
| 12:17 PM | $58.83 | Up $0.04 | $58.83 | $58.81 | 300 |
| 12:16 PM | $58.79 | Up $0.21 | $58.79 | $58.59 | 1,900 |
| 12:15 PM | $58.58 | Down $ -0.06 | $58.61 | $58.55 | 1,300 |
| 12:14 PM | $58.64 | Down $ -0.12 | $58.72 | $58.64 | 400 |
| 12:13 PM | $58.76 | Down $ -0.04 | $58.76 | $58.76 | 500 |
| 12:12 PM | $58.80 | Down $ -0.09 | $58.88 | $58.80 | 600 |
| 12:11 PM | $58.89 | Down $ -0.03 | $58.99 | $58.89 | 1,600 |
| 12:10 PM | $58.92 | Down $ -0.03 | $58.92 | $58.86 | 600 |
| 12:09 PM | $58.95 | Down $ -0.03 | $58.95 | $58.95 | 500 |
| 12:08 PM | $58.98 | Down $ -0.05 | $59.01 | $58.98 | 600 |
| 12:07 PM | $59.03 | Up $0.07 | $59.03 | $58.94 | 2,700 |
| 12:06 PM | $58.96 | Down $ -0.17 | $59.09 | $58.96 | 1,200 |
| 12:05 PM | $59.13 | Down $ -0.04 | $59.19 | $59.07 | 5,900 |
| 12:03 PM | $59.17 | Down $ -0.10 | $59.31 | $59.17 | 2,800 |
| 12:03 PM | $59.17 | Up $0.00 | $59.31 | $59.17 | 0 |
| 12:02 PM | $59.27 | Down $ -0.06 | $59.27 | $59.27 | 400 |
| 12:01 PM | $59.33 | Up $0.06 | $59.33 | $59.28 | 700 |
| 12:00 PM | $59.27 | Down $ -0.14 | $59.36 | $59.27 | 900 |
| 11:59 AM | $59.41 | Up $0.00 | $59.41 | $59.33 | 1,800 |
| 11:58 AM | $59.41 | Up $0.03 | $59.42 | $59.40 | 300 |
| 11:57 AM | $59.38 | Up $0.00 | $59.45 | $59.38 | 1,800 |
| 11:56 AM | $59.38 | Down $ -0.11 | $59.46 | $59.38 | 1,400 |
| 11:55 AM | $59.49 | Up $0.07 | $59.49 | $59.46 | 300 |
| 11:54 AM | $59.42 | Down $ -0.03 | $59.44 | $59.40 | 1,300 |
| 11:53 AM | $59.45 | Up $0.17 | $59.45 | $59.31 | 1,800 |
| 11:52 AM | $59.28 | Up $0.09 | $59.28 | $59.18 | 2,000 |
| 11:51 AM | $59.19 | Down $ -0.05 | $59.21 | $59.19 | 600 |
| 11:50 AM | $59.24 | Down $ -0.07 | $59.28 | $59.24 | 400 |
| 11:49 AM | $59.31 | Down $ -0.05 | $59.35 | $59.31 | 1,200 |
| 11:48 AM | $59.36 | Down $ -0.03 | $59.40 | $59.36 | 200 |
| 11:47 AM | $59.39 | Up $0.05 | $59.40 | $59.36 | 900 |
| 11:46 AM | $59.34 | Down $ -0.15 | $59.40 | $59.34 | 1,300 |
| 11:45 AM | $59.49 | Up $0.03 | $59.49 | $59.47 | 300 |
| 11:44 AM | $59.46 | Down $ -0.08 | $59.50 | $59.46 | 400 |
| 11:43 AM | $59.54 | Down $ -0.08 | $59.60 | $59.54 | 500 |
| 11:42 AM | $59.62 | Down $ -0.12 | $59.70 | $59.62 | 1,200 |
| 11:41 AM | $59.74 | Down $ -0.06 | $59.77 | $59.74 | 700 |
| 11:40 AM | $59.80 | Down $ -0.03 | $59.84 | $59.79 | 1,900 |
| 11:39 AM | $59.83 | Up $0.01 | $59.83 | $59.81 | 500 |
| 11:38 AM | $59.82 | Up $0.12 | $59.82 | $59.74 | 1,300 |
| 11:37 AM | $59.70 | Down $ -0.01 | $59.70 | $59.69 | 300 |
| 11:35 AM | $59.71 | Down $ -0.09 | $59.75 | $59.69 | 800 |
| 11:35 AM | $59.71 | Up $0.00 | $59.75 | $59.69 | 0 |
| 11:34 AM | $59.80 | Down $ -0.04 | $59.80 | $59.80 | 400 |
| 11:32 AM | $59.84 | Down $ -0.06 | $59.92 | $59.84 | 1,300 |
| 11:32 AM | $59.84 | Up $0.00 | $59.92 | $59.84 | 0 |
| 11:30 AM | $59.90 | Up $0.08 | $59.91 | $59.81 | 700 |
| 11:30 AM | $59.90 | Up $0.00 | $59.91 | $59.81 | 0 |
| 11:29 AM | $59.82 | Up $0.07 | $59.87 | $59.81 | 2,100 |
| 11:28 AM | $59.75 | Down $ -0.08 | $59.79 | $59.75 | 200 |
| 11:26 AM | $59.83 | Down $ -0.09 | $59.90 | $59.79 | 1,000 |
| 11:26 AM | $59.83 | Up $0.00 | $59.90 | $59.79 | 0 |
| 11:25 AM | $59.92 | Down $0.00 | $60.00 | $59.91 | 3,200 |
| 11:24 AM | $59.93 | Up $0.02 | $59.93 | $59.93 | 1,200 |
| 11:23 AM | $59.90 | Up $0.04 | $59.92 | $59.88 | 800 |
| 11:22 AM | $59.86 | Down $ -0.09 | $59.91 | $59.86 | 500 |
| 11:21 AM | $59.95 | Down $ -0.15 | $60.07 | $59.95 | 1,800 |
| 11:20 AM | $60.10 | Up $0.05 | $60.10 | $60.07 | 800 |
| 11:19 AM | $60.05 | Down $ -0.02 | $60.05 | $60.03 | 500 |
| 11:18 AM | $60.07 | Up $0.07 | $60.09 | $60.02 | 1,500 |
| 11:17 AM | $60.00 | Up $0.10 | $60.06 | $59.92 | 3,500 |
| 11:16 AM | $59.90 | Up $0.00 | $59.94 | $59.87 | 2,500 |
| 11:15 AM | $59.90 | Down $ -0.02 | $59.92 | $59.90 | 1,000 |
| 11:14 AM | $59.92 | Up $0.10 | $59.92 | $59.83 | 800 |
| 11:13 AM | $59.82 | Down $ -0.03 | $59.82 | $59.82 | 200 |
| 11:12 AM | $59.85 | Up $0.04 | $59.85 | $59.85 | 100 |
| 11:11 AM | $59.81 | Up $0.06 | $59.83 | $59.69 | 2,400 |
| 11:10 AM | $59.75 | Down $ -0.02 | $59.83 | $59.68 | 3,200 |
| 11:09 AM | $59.77 | Down $ -0.09 | $59.86 | $59.73 | 1,400 |
| 11:08 AM | $59.86 | Down $ -0.01 | $59.91 | $59.86 | 600 |
| 11:07 AM | $59.87 | Down $ -0.01 | $59.91 | $59.87 | 1,900 |
| 11:06 AM | $59.88 | Up $0.06 | $59.88 | $59.84 | 400 |
| 11:05 AM | $59.82 | Down $ -0.08 | $59.90 | $59.81 | 1,700 |
| 11:04 AM | $59.90 | Down $ -0.16 | $60.10 | $59.90 | 4,900 |
| 11:02 AM | $60.06 | Up $0.03 | $60.06 | $60.06 | 100 |
| 11:02 AM | $60.06 | Up $0.00 | $60.06 | $60.06 | 0 |
| 11:00 AM | $60.03 | Down $ -0.10 | $60.15 | $60.03 | 1,600 |
| 11:00 AM | $60.03 | Up $0.00 | $60.15 | $60.03 | 0 |
| 10:59 AM | $60.13 | Up $0.06 | $60.13 | $60.09 | 300 |
| 10:58 AM | $60.07 | Up $0.03 | $60.07 | $60.07 | 100 |
| 10:57 AM | $60.04 | Down $ -0.06 | $60.10 | $60.03 | 1,200 |
| 10:55 AM | $60.10 | Up $0.09 | $60.10 | $60.01 | 600 |
| 10:55 AM | $60.10 | Up $0.00 | $60.10 | $60.01 | 0 |
| 10:54 AM | $60.01 | Down $ -0.02 | $60.08 | $59.96 | 2,700 |
| 10:52 AM | $60.03 | Down $ -0.08 | $60.10 | $60.03 | 400 |
| 10:52 AM | $60.03 | Up $0.00 | $60.10 | $60.03 | 0 |
| 10:51 AM | $60.11 | Up $0.04 | $60.13 | $60.08 | 800 |
| 10:50 AM | $60.07 | Down $ -0.09 | $60.13 | $60.07 | 900 |
| 10:48 AM | $60.16 | Up $0.03 | $60.16 | $60.13 | 500 |
| 10:48 AM | $60.16 | Up $0.00 | $60.16 | $60.13 | 0 |
| 10:47 AM | $60.13 | Down $ -0.09 | $60.19 | $60.13 | 800 |
| 10:46 AM | $60.22 | Up $0.04 | $60.22 | $60.22 | 100 |
| 10:45 AM | $60.18 | Down $ -0.03 | $60.23 | $60.18 | 800 |
| 10:44 AM | $60.21 | Up $0.09 | $60.21 | $60.14 | 900 |
| 10:42 AM | $60.12 | Up $0.02 | $60.15 | $60.05 | 1,200 |
| 10:42 AM | $60.12 | Up $0.00 | $60.15 | $60.05 | 0 |
| 10:41 AM | $60.10 | Up $0.05 | $60.11 | $60.07 | 800 |
| 10:40 AM | $60.05 | Up $0.06 | $60.07 | $60.04 | 1,100 |
| 10:39 AM | $59.99 | Up $0.12 | $59.99 | $59.92 | 400 |
| 10:37 AM | $59.87 | Up $0.02 | $59.88 | $59.83 | 300 |
| 10:37 AM | $59.87 | Up $0.00 | $59.88 | $59.83 | 0 |
| 10:36 AM | $59.85 | Up $0.07 | $59.85 | $59.79 | 800 |
| 10:35 AM | $59.78 | Up $0.01 | $59.78 | $59.78 | 100 |
| 10:34 AM | $59.77 | Up $0.00 | $59.77 | $59.71 | 1,400 |
| 10:33 AM | $59.77 | Down $ -0.03 | $59.83 | $59.77 | 700 |
| 10:31 AM | $59.80 | Down $ -0.06 | $59.81 | $59.80 | 600 |
| 10:31 AM | $59.80 | Up $0.00 | $59.81 | $59.80 | 0 |
| 10:30 AM | $59.86 | Up $0.09 | $59.86 | $59.75 | 1,500 |
| 10:29 AM | $59.77 | Up $0.06 | $59.77 | $59.76 | 300 |
| 10:28 AM | $59.71 | Down $ -0.09 | $59.77 | $59.71 | 1,600 |
| 10:27 AM | $59.80 | Up $0.05 | $59.80 | $59.76 | 600 |
| 10:26 AM | $59.75 | Up $0.06 | $59.75 | $59.72 | 300 |
| 10:24 AM | $59.69 | Down $ -0.01 | $59.71 | $59.63 | 2,000 |
| 10:24 AM | $59.69 | Up $0.00 | $59.71 | $59.63 | 0 |
| 10:23 AM | $59.70 | Up $0.05 | $59.70 | $59.63 | 1,400 |
| 10:22 AM | $59.65 | Down $ -0.06 | $59.71 | $59.65 | 600 |
| 10:21 AM | $59.71 | Down $ -0.08 | $59.77 | $59.71 | 1,000 |
| 10:18 AM | $59.79 | Up $0.07 | $59.79 | $59.71 | 1,000 |
| 10:18 AM | $59.79 | Up $0.00 | $59.79 | $59.71 | 0 |
| 10:18 AM | $59.79 | Up $0.00 | $59.79 | $59.71 | 0 |
| 10:17 AM | $59.72 | Down $ -0.08 | $59.76 | $59.72 | 700 |
| 10:16 AM | $59.80 | Down $ -0.12 | $59.91 | $59.80 | 1,100 |
| 10:15 AM | $59.92 | Up $0.03 | $59.96 | $59.91 | 1,100 |
| 10:14 AM | $59.89 | Up $0.07 | $59.90 | $59.87 | 500 |
| 10:13 AM | $59.82 | Up $0.15 | $59.87 | $59.74 | 1,500 |
| 10:12 AM | $59.67 | Up $0.05 | $59.71 | $59.63 | 1,100 |
| 10:11 AM | $59.62 | Up $0.08 | $59.63 | $59.56 | 2,300 |
| 10:10 AM | $59.54 | Up $0.12 | $59.54 | $59.45 | 1,600 |
| 10:09 AM | $59.42 | Up $0.01 | $59.49 | $59.42 | 1,700 |
| 10:08 AM | $59.41 | Down $ -0.02 | $59.42 | $59.41 | 200 |
| 10:07 AM | $59.43 | Up $0.09 | $59.43 | $59.32 | 1,400 |
| 10:06 AM | $59.34 | Down $ -0.12 | $59.56 | $59.34 | 3,600 |
| 10:05 AM | $59.46 | Down $ -0.07 | $59.51 | $59.33 | 5,400 |
| 10:04 AM | $59.53 | Down $ -0.10 | $59.60 | $59.50 | 1,000 |
| 10:03 AM | $59.63 | Down $ -0.17 | $59.75 | $59.63 | 1,500 |
| 10:02 AM | $59.80 | Down $ -0.02 | $59.87 | $59.80 | 1,000 |
| 10:01 AM | $59.82 | Down $ -0.05 | $59.82 | $59.82 | 400 |
| 10:00 AM | $59.87 | Down $ -0.11 | $59.94 | $59.84 | 2,300 |
| 09:59 AM | $59.98 | Down $ -0.20 | $60.14 | $59.98 | 2,300 |
| 09:58 AM | $60.18 | Up $0.11 | $60.18 | $60.09 | 1,100 |
| 09:57 AM | $60.07 | Down $ -0.06 | $60.12 | $60.05 | 1,100 |
| 09:56 AM | $60.13 | Up $0.00 | $60.16 | $60.00 | 2,400 |
| 09:55 AM | $60.13 | Down $ -0.14 | $60.26 | $60.13 | 2,600 |
| 09:54 AM | $60.27 | Down $ -0.03 | $60.29 | $60.27 | 600 |
| 09:53 AM | $60.30 | Down $ -0.03 | $60.34 | $60.30 | 2,600 |
| 09:52 AM | $60.33 | Down $ -0.03 | $60.39 | $60.20 | 7,200 |
| 09:51 AM | $60.36 | Up $0.06 | $60.36 | $60.21 | 1,600 |
| 09:50 AM | $60.30 | Down $ -0.31 | $60.59 | $60.30 | 2,100 |
| 09:49 AM | $60.61 | Down $ -0.10 | $60.71 | $60.57 | 5,900 |
| 09:48 AM | $60.71 | Up $0.30 | $60.71 | $60.47 | 2,400 |
| 09:47 AM | $60.41 | Up $0.13 | $60.43 | $60.30 | 1,800 |
| 09:46 AM | $60.28 | Down $ -0.18 | $60.45 | $60.28 | 1,000 |
| 09:45 AM | $60.46 | Down $ -0.12 | $60.58 | $60.46 | 1,600 |
| 09:44 AM | $60.58 | Down $ -0.06 | $60.58 | $60.58 | 200 |
| 09:43 AM | $60.64 | Up $0.15 | $60.64 | $60.50 | 1,400 |
| 09:42 AM | $60.49 | Down $ -0.11 | $60.60 | $60.43 | 2,700 |
| 09:41 AM | $60.60 | Down $ -0.05 | $60.68 | $60.60 | 1,100 |
| 09:40 AM | $60.65 | Up $0.16 | $60.67 | $60.56 | 2,100 |
| 09:39 AM | $60.49 | Up $0.11 | $60.53 | $60.44 | 2,500 |
| 09:38 AM | $60.38 | Up $0.04 | $60.38 | $60.22 | 4,100 |
| 09:37 AM | $60.34 | Up $0.18 | $60.36 | $60.23 | 1,500 |
| 09:36 AM | $60.16 | Up $0.09 | $60.16 | $60.06 | 1,100 |
| 09:35 AM | $60.07 | Up $0.03 | $60.07 | $60.07 | 200 |
| 09:34 AM | $60.04 | Down $ -0.07 | $60.08 | $60.04 | 200 |
| 09:33 AM | $60.11 | Down $ -0.18 | $60.24 | $60.11 | 1,100 |
| 09:32 AM | $60.29 | Up $0.07 | $60.29 | $60.26 | 1,200 |
| 09:31 AM | $60.22 | Down $ -0.03 | $60.22 | $60.05 | 1,100 |
| 09:30 AM | $60.25 | Down $ -0.30 | $60.30 | $60.12 | 5,100 |
| Previous close | $60.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $59.39 | $59.36 | $59.50 | $58.55 | 451,600 |
| 07/05/2025 | $60.55 | $60.87 | $60.98 | $60.08 | 282,600 |
| 06/05/2025 | $61.70 | $59.96 | $61.72 | $59.52 | 398,100 |
| 05/05/2025 | $56.35 | $55.86 | $56.50 | $55.52 | 219,000 |
| 02/05/2025 | $54.67 | $54.52 | $54.68 | $54.05 | 290,800 |
| 01/05/2025 | $54.93 | $54.06 | $55.11 | $53.50 | 461,400 |
| 30/04/2025 | $56.23 | $56.28 | $56.63 | $56.04 | 397,600 |
| 29/04/2025 | $56.15 | $56.40 | $56.96 | $55.89 | 302,900 |
| 28/04/2025 | $55.94 | $55.16 | $56.16 | $54.53 | 501,200 |
| 25/04/2025 | $58.14 | $57.33 | $58.55 | $57.29 | 469,100 |
| 24/04/2025 | $57.08 | $57.58 | $58.00 | $56.78 | 413,200 |
| 23/04/2025 | $56.85 | $56.85 | $57.28 | $56.63 | 614,700 |
| 22/04/2025 | $58.48 | $59.58 | $59.65 | $58.46 | 454,500 |
| 21/04/2025 | $58.95 | $58.85 | $58.99 | $57.97 | 308,500 |
| 17/04/2025 | $58.12 | $57.08 | $58.41 | $57.08 | 464,800 |
| 16/04/2025 | $56.90 | $56.38 | $57.10 | $56.22 | 527,500 |
| 15/04/2025 | $53.87 | $53.03 | $53.99 | $53.03 | 606,900 |
| 14/04/2025 | $51.86 | $51.50 | $51.90 | $51.22 | 395,500 |
| 11/04/2025 | $48.85 | $50.00 | $50.15 | $48.63 | 427,900 |
| 10/04/2025 | $48.01 | $48.08 | $48.70 | $47.56 | 398,700 |
| 09/04/2025 | $45.85 | $45.43 | $46.44 | $44.89 | 345,800 |
| 08/04/2025 | $43.23 | $44.52 | $44.67 | $42.81 | 398,800 |
| 07/04/2025 | $43.02 | $42.22 | $43.05 | $41.46 | 296,900 |
| 04/04/2025 | $41.75 | $41.32 | $42.16 | $41.22 | 339,800 |
| 03/04/2025 | $45.36 | $45.22 | $45.52 | $44.72 | 281,700 |
| 02/04/2025 | $44.13 | $44.44 | $44.64 | $43.62 | 206,100 |
| 01/04/2025 | $44.53 | $45.01 | $45.09 | $44.32 | 239,500 |
| 31/03/2025 | $44.56 | $43.44 | $44.69 | $43.41 | 199,200 |
| 28/03/2025 | $43.49 | $43.75 | $43.84 | $43.42 | 195,500 |
| 27/03/2025 | $43.52 | $43.55 | $43.67 | $43.17 | 230,100 |
Graphs are not available, please refer to the detailed table