Find a quote
LUNDIN GOLD INC
117.16 Up 4.23 (3.61 %)
Delayed : 2025/11/26 17:40:00
- Previous close $112.93
- Opening $114.18
- Today High $118.14
- Today Low $114.18
- Price Bid $116.73
- Price Ask $116.73
- 52 Weeks High $118.75
- 52 Weeks Low $30.04
- Size Bid 1
- Size Ask 1
- Volume 485,994
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $117.16 | Down $ -0.06 | $117.16 | $117.16 | 84,300 |
| 03:59 PM | $117.22 | Up $0.30 | $117.22 | $116.90 | 12,800 |
| 03:58 PM | $116.92 | Up $0.05 | $117.00 | $116.86 | 6,500 |
| 03:57 PM | $116.87 | Down $ -0.14 | $117.01 | $116.87 | 1,400 |
| 03:56 PM | $117.01 | Up $0.10 | $117.02 | $116.80 | 2,400 |
| 03:55 PM | $116.91 | Up $0.00 | $116.93 | $116.79 | 4,900 |
| 03:54 PM | $116.91 | Down $ -0.08 | $117.03 | $116.91 | 2,400 |
| 03:53 PM | $116.99 | Down $ -0.05 | $117.02 | $116.99 | 1,700 |
| 03:52 PM | $117.04 | Down $ -0.02 | $117.16 | $117.04 | 2,800 |
| 03:51 PM | $117.06 | Down $ -0.09 | $117.10 | $116.97 | 6,900 |
| 03:50 PM | $117.15 | Up $0.05 | $117.15 | $117.06 | 5,300 |
| 03:49 PM | $117.09 | Down $ -0.02 | $117.15 | $117.09 | 2,700 |
| 03:48 PM | $117.11 | Down $ -0.10 | $117.18 | $117.10 | 3,600 |
| 03:47 PM | $117.21 | Up $0.05 | $117.21 | $117.13 | 2,300 |
| 03:46 PM | $117.16 | Down $ -0.04 | $117.21 | $117.16 | 1,600 |
| 03:45 PM | $117.20 | Down $ -0.02 | $117.23 | $117.19 | 2,800 |
| 03:44 PM | $117.22 | Down $ -0.02 | $117.25 | $117.22 | 1,500 |
| 03:43 PM | $117.24 | Up $0.00 | $117.26 | $117.24 | 1,100 |
| 03:42 PM | $117.24 | Up $0.05 | $117.35 | $117.18 | 4,600 |
| 03:41 PM | $117.19 | Down $ -0.18 | $117.27 | $117.19 | 5,200 |
| 03:39 PM | $117.37 | Up $0.07 | $117.37 | $117.29 | 200 |
| 03:39 PM | $117.37 | Up $0.00 | $117.37 | $117.29 | 0 |
| 03:38 PM | $117.30 | Down $ -0.06 | $117.35 | $117.30 | 1,200 |
| 03:37 PM | $117.36 | Down $ -0.03 | $117.39 | $117.36 | 1,100 |
| 03:35 PM | $117.39 | Down $ -0.05 | $117.48 | $117.39 | 3,700 |
| 03:35 PM | $117.39 | Up $0.00 | $117.48 | $117.39 | 0 |
| 03:34 PM | $117.44 | Down $ -0.01 | $117.44 | $117.44 | 100 |
| 03:33 PM | $117.45 | Up $0.06 | $117.45 | $117.44 | 300 |
| 03:32 PM | $117.39 | Up $0.10 | $117.39 | $117.29 | 800 |
| 03:31 PM | $117.29 | Down $ -0.06 | $117.29 | $117.29 | 100 |
| 03:30 PM | $117.35 | Up $0.07 | $117.35 | $117.19 | 2,000 |
| 03:29 PM | $117.28 | Down $ -0.19 | $117.45 | $117.28 | 5,000 |
| 03:28 PM | $117.47 | Up $0.02 | $117.47 | $117.45 | 1,300 |
| 03:27 PM | $117.45 | Up $0.01 | $117.45 | $117.45 | 100 |
| 03:26 PM | $117.44 | Up $0.00 | $117.44 | $117.44 | 100 |
| 03:25 PM | $117.44 | Down $ -0.02 | $117.45 | $117.42 | 3,700 |
| 03:21 PM | $117.46 | Up $0.04 | $117.46 | $117.45 | 600 |
| 03:21 PM | $117.46 | Up $0.00 | $117.46 | $117.45 | 0 |
| 03:21 PM | $117.46 | Up $0.00 | $117.46 | $117.45 | 0 |
| 03:21 PM | $117.46 | Up $0.00 | $117.46 | $117.45 | 0 |
| 03:20 PM | $117.42 | Up $0.09 | $117.42 | $117.30 | 2,200 |
| 03:19 PM | $117.33 | Down $ -0.16 | $117.49 | $117.33 | 1,100 |
| 03:18 PM | $117.49 | Down $ -0.03 | $117.52 | $117.49 | 1,500 |
| 03:17 PM | $117.52 | Down $ -0.02 | $117.56 | $117.52 | 2,200 |
| 03:16 PM | $117.54 | Down $ -0.06 | $117.63 | $117.54 | 1,500 |
| 03:15 PM | $117.60 | Up $0.10 | $117.60 | $117.50 | 600 |
| 03:14 PM | $117.50 | Down $ -0.03 | $117.50 | $117.50 | 200 |
| 03:08 PM | $117.53 | Up $0.13 | $117.53 | $117.43 | 900 |
| 03:08 PM | $117.53 | Up $0.00 | $117.53 | $117.43 | 0 |
| 03:08 PM | $117.53 | Up $0.00 | $117.53 | $117.43 | 0 |
| 03:08 PM | $117.53 | Up $0.00 | $117.53 | $117.43 | 0 |
| 03:08 PM | $117.53 | Up $0.00 | $117.53 | $117.43 | 0 |
| 03:08 PM | $117.53 | Up $0.00 | $117.53 | $117.43 | 0 |
| 03:07 PM | $117.40 | Up $0.00 | $117.41 | $117.33 | 2,400 |
| 03:06 PM | $117.40 | Up $0.04 | $117.40 | $117.35 | 2,000 |
| 03:05 PM | $117.36 | Up $0.01 | $117.36 | $117.35 | 200 |
| 03:01 PM | $117.35 | Down $ -0.01 | $117.35 | $117.35 | 400 |
| 03:01 PM | $117.35 | Up $0.00 | $117.35 | $117.35 | 0 |
| 03:01 PM | $117.35 | Up $0.00 | $117.35 | $117.35 | 0 |
| 03:01 PM | $117.35 | Up $0.00 | $117.35 | $117.35 | 0 |
| 03:00 PM | $117.36 | Down $ -0.10 | $117.46 | $117.36 | 1,200 |
| 02:59 PM | $117.46 | Down $ -0.10 | $117.55 | $117.46 | 900 |
| 02:58 PM | $117.56 | Down $ -0.02 | $117.56 | $117.56 | 400 |
| 02:57 PM | $117.58 | Down $ -0.08 | $117.67 | $117.58 | 1,600 |
| 02:56 PM | $117.66 | Down $ -0.03 | $117.68 | $117.66 | 1,000 |
| 02:55 PM | $117.69 | Up $0.00 | $117.70 | $117.69 | 1,100 |
| 02:51 PM | $117.69 | Down $ -0.04 | $117.70 | $117.69 | 1,500 |
| 02:51 PM | $117.69 | Up $0.00 | $117.70 | $117.69 | 0 |
| 02:51 PM | $117.69 | Up $0.00 | $117.70 | $117.69 | 0 |
| 02:51 PM | $117.69 | Up $0.00 | $117.70 | $117.69 | 0 |
| 02:50 PM | $117.73 | Up $0.18 | $117.73 | $117.61 | 500 |
| 02:49 PM | $117.55 | Up $0.11 | $117.57 | $117.55 | 800 |
| 02:47 PM | $117.44 | Down $ -0.06 | $117.45 | $117.44 | 300 |
| 02:47 PM | $117.44 | Up $0.00 | $117.45 | $117.44 | 0 |
| 02:46 PM | $117.50 | Down $ -0.10 | $117.56 | $117.50 | 1,100 |
| 02:45 PM | $117.60 | Down $ -0.04 | $117.60 | $117.60 | 300 |
| 02:44 PM | $117.64 | Down $ -0.05 | $117.64 | $117.64 | 200 |
| 02:43 PM | $117.69 | Down $ -0.06 | $117.75 | $117.69 | 1,800 |
| 02:42 PM | $117.75 | Up $0.00 | $117.75 | $117.75 | 700 |
| 02:41 PM | $117.75 | Up $0.00 | $117.75 | $117.75 | 200 |
| 02:40 PM | $117.75 | Up $0.00 | $117.86 | $117.75 | 2,200 |
| 02:38 PM | $117.75 | Up $0.00 | $117.75 | $117.75 | 300 |
| 02:38 PM | $117.75 | Up $0.00 | $117.75 | $117.75 | 0 |
| 02:37 PM | $117.75 | Up $0.19 | $117.75 | $117.61 | 1,900 |
| 02:36 PM | $117.56 | Up $0.00 | $117.56 | $117.56 | 300 |
| 02:35 PM | $117.56 | Down $ -0.02 | $117.56 | $117.56 | 300 |
| 02:32 PM | $117.58 | Down $ -0.08 | $117.63 | $117.58 | 400 |
| 02:32 PM | $117.58 | Up $0.00 | $117.63 | $117.58 | 0 |
| 02:32 PM | $117.58 | Up $0.00 | $117.63 | $117.58 | 0 |
| 02:31 PM | $117.66 | Down $ -0.06 | $117.71 | $117.66 | 600 |
| 02:30 PM | $117.72 | Down $ -0.01 | $117.73 | $117.72 | 1,000 |
| 02:28 PM | $117.73 | Down $ -0.10 | $117.78 | $117.73 | 1,100 |
| 02:28 PM | $117.73 | Up $0.00 | $117.78 | $117.73 | 0 |
| 02:26 PM | $117.83 | Down $ -0.01 | $117.83 | $117.83 | 100 |
| 02:26 PM | $117.83 | Up $0.00 | $117.83 | $117.83 | 0 |
| 02:25 PM | $117.84 | Up $0.04 | $117.84 | $117.80 | 200 |
| 02:24 PM | $117.80 | Down $ -0.01 | $117.81 | $117.80 | 500 |
| 02:23 PM | $117.81 | Down $ -0.03 | $117.83 | $117.81 | 500 |
| 02:22 PM | $117.84 | Up $0.01 | $117.84 | $117.84 | 200 |
| 02:21 PM | $117.83 | Down $ -0.04 | $117.84 | $117.83 | 1,300 |
| 02:20 PM | $117.87 | Up $0.06 | $117.87 | $117.86 | 1,000 |
| 02:19 PM | $117.81 | Up $0.04 | $117.81 | $117.81 | 200 |
| 02:18 PM | $117.77 | Up $0.00 | $117.83 | $117.77 | 500 |
| 02:17 PM | $117.77 | Up $0.00 | $117.77 | $117.77 | 300 |
| 02:16 PM | $117.77 | Down $ -0.03 | $117.83 | $117.77 | 1,200 |
| 02:15 PM | $117.80 | Up $0.04 | $117.80 | $117.73 | 2,000 |
| 02:14 PM | $117.76 | Up $0.06 | $117.76 | $117.71 | 200 |
| 02:13 PM | $117.71 | Up $0.06 | $117.71 | $117.71 | 500 |
| 02:12 PM | $117.64 | Up $0.00 | $117.77 | $117.64 | 1,400 |
| 02:11 PM | $117.64 | Down $ -0.02 | $117.68 | $117.64 | 800 |
| 02:09 PM | $117.66 | Down $ -0.11 | $117.72 | $117.66 | 600 |
| 02:09 PM | $117.66 | Up $0.00 | $117.72 | $117.66 | 0 |
| 02:08 PM | $117.77 | Down $ -0.02 | $117.77 | $117.77 | 500 |
| 02:07 PM | $117.79 | Down $ -0.07 | $117.83 | $117.79 | 1,500 |
| 02:05 PM | $117.86 | Down $ -0.04 | $117.90 | $117.86 | 800 |
| 02:05 PM | $117.86 | Up $0.00 | $117.90 | $117.86 | 0 |
| 02:04 PM | $117.90 | Down $ -0.06 | $117.92 | $117.90 | 1,600 |
| 02:03 PM | $117.96 | Up $0.08 | $117.96 | $117.96 | 100 |
| 02:02 PM | $117.88 | Up $0.11 | $118.00 | $117.88 | 1,900 |
| 02:01 PM | $117.77 | Up $0.04 | $117.77 | $117.77 | 500 |
| 02:00 PM | $117.73 | Up $0.04 | $117.76 | $117.70 | 500 |
| 01:59 PM | $117.69 | Down $ -0.06 | $117.69 | $117.69 | 100 |
| 01:58 PM | $117.75 | Up $0.07 | $117.79 | $117.71 | 1,100 |
| 01:57 PM | $117.68 | Up $0.02 | $117.79 | $117.67 | 900 |
| 01:55 PM | $117.66 | Up $0.01 | $117.66 | $117.66 | 200 |
| 01:55 PM | $117.66 | Up $0.00 | $117.66 | $117.66 | 0 |
| 01:54 PM | $117.65 | Up $0.01 | $117.74 | $117.65 | 400 |
| 01:53 PM | $117.64 | Up $0.01 | $117.64 | $117.63 | 300 |
| 01:52 PM | $117.63 | Down $ -0.04 | $117.67 | $117.63 | 2,000 |
| 01:50 PM | $117.67 | Up $0.12 | $117.70 | $117.50 | 900 |
| 01:50 PM | $117.67 | Up $0.00 | $117.70 | $117.50 | 0 |
| 01:49 PM | $117.55 | Up $0.10 | $117.55 | $117.54 | 400 |
| 01:48 PM | $117.45 | Up $0.08 | $117.45 | $117.45 | 100 |
| 01:46 PM | $117.37 | Up $0.02 | $117.51 | $117.37 | 200 |
| 01:46 PM | $117.37 | Up $0.00 | $117.51 | $117.37 | 0 |
| 01:44 PM | $117.35 | Down $ -0.12 | $117.35 | $117.35 | 200 |
| 01:44 PM | $117.35 | Up $0.00 | $117.35 | $117.35 | 0 |
| 01:43 PM | $117.47 | Down $ -0.11 | $117.57 | $117.47 | 1,800 |
| 01:41 PM | $117.58 | Up $0.06 | $117.58 | $117.52 | 200 |
| 01:41 PM | $117.58 | Up $0.00 | $117.58 | $117.52 | 0 |
| 01:40 PM | $117.51 | Down $ -0.07 | $117.51 | $117.50 | 500 |
| 01:39 PM | $117.58 | Up $0.11 | $117.58 | $117.56 | 600 |
| 01:37 PM | $117.47 | Up $0.12 | $117.47 | $117.45 | 400 |
| 01:37 PM | $117.47 | Up $0.00 | $117.47 | $117.45 | 0 |
| 01:36 PM | $117.35 | Up $0.00 | $117.36 | $117.35 | 200 |
| 01:35 PM | $117.35 | Up $0.02 | $117.35 | $117.21 | 2,600 |
| 01:34 PM | $117.33 | Down $ -0.12 | $117.44 | $117.33 | 700 |
| 01:33 PM | $117.45 | Down $ -0.03 | $117.58 | $117.45 | 2,500 |
| 01:31 PM | $117.48 | Down $ -0.12 | $117.48 | $117.48 | 600 |
| 01:31 PM | $117.48 | Up $0.00 | $117.48 | $117.48 | 0 |
| 01:29 PM | $117.60 | Down $ -0.05 | $117.65 | $117.59 | 1,200 |
| 01:29 PM | $117.60 | Up $0.00 | $117.65 | $117.59 | 0 |
| 01:28 PM | $117.65 | Up $0.00 | $117.65 | $117.65 | 200 |
| 01:27 PM | $117.65 | Down $ -0.01 | $117.65 | $117.65 | 400 |
| 01:26 PM | $117.66 | Down $ -0.07 | $117.66 | $117.66 | 200 |
| 01:25 PM | $117.73 | Down $ -0.01 | $117.75 | $117.73 | 500 |
| 01:24 PM | $117.74 | Down $ -0.03 | $117.78 | $117.74 | 1,400 |
| 01:23 PM | $117.77 | Down $ -0.06 | $117.85 | $117.76 | 2,000 |
| 01:22 PM | $117.83 | Up $0.08 | $117.83 | $117.83 | 100 |
| 01:18 PM | $117.75 | Down $ -0.05 | $117.77 | $117.75 | 800 |
| 01:18 PM | $117.75 | Up $0.00 | $117.77 | $117.75 | 0 |
| 01:18 PM | $117.75 | Up $0.00 | $117.77 | $117.75 | 0 |
| 01:18 PM | $117.75 | Up $0.00 | $117.77 | $117.75 | 0 |
| 01:17 PM | $117.80 | Up $0.07 | $117.80 | $117.80 | 800 |
| 01:16 PM | $117.73 | Down $ -0.12 | $117.75 | $117.73 | 1,100 |
| 01:15 PM | $117.85 | Up $0.04 | $117.85 | $117.85 | 100 |
| 01:12 PM | $117.81 | Up $0.11 | $117.81 | $117.81 | 100 |
| 01:12 PM | $117.81 | Up $0.00 | $117.81 | $117.81 | 0 |
| 01:12 PM | $117.81 | Up $0.00 | $117.81 | $117.81 | 0 |
| 01:11 PM | $117.70 | Up $0.11 | $117.70 | $117.70 | 700 |
| 01:10 PM | $117.59 | Up $0.08 | $117.66 | $117.59 | 2,100 |
| 01:09 PM | $117.51 | Down $ -0.15 | $117.69 | $117.51 | 1,600 |
| 01:08 PM | $117.66 | Up $0.08 | $117.66 | $117.65 | 300 |
| 01:03 PM | $117.58 | Up $0.07 | $117.58 | $117.58 | 500 |
| 01:03 PM | $117.58 | Up $0.00 | $117.58 | $117.58 | 0 |
| 01:03 PM | $117.58 | Up $0.00 | $117.58 | $117.58 | 0 |
| 01:03 PM | $117.58 | Up $0.00 | $117.58 | $117.58 | 0 |
| 01:03 PM | $117.58 | Up $0.00 | $117.58 | $117.58 | 0 |
| 01:02 PM | $117.51 | Up $0.00 | $117.51 | $117.51 | 200 |
| 01:00 PM | $117.51 | Up $0.09 | $117.51 | $117.51 | 100 |
| 01:00 PM | $117.51 | Up $0.00 | $117.51 | $117.51 | 0 |
| 12:59 PM | $117.42 | Down $ -0.05 | $117.45 | $117.42 | 1,500 |
| 12:58 PM | $117.47 | Down $ -0.07 | $117.54 | $117.47 | 800 |
| 12:56 PM | $117.54 | Up $0.00 | $117.54 | $117.54 | 300 |
| 12:56 PM | $117.54 | Up $0.00 | $117.54 | $117.54 | 0 |
| 12:55 PM | $117.54 | Up $0.00 | $117.54 | $117.54 | 100 |
| 12:54 PM | $117.54 | Up $0.09 | $117.54 | $117.43 | 3,200 |
| 12:53 PM | $117.45 | Up $0.09 | $117.47 | $117.41 | 1,400 |
| 12:50 PM | $117.36 | Down $ -0.04 | $117.36 | $117.36 | 1,100 |
| 12:50 PM | $117.36 | Up $0.00 | $117.36 | $117.36 | 0 |
| 12:50 PM | $117.36 | Up $0.00 | $117.36 | $117.36 | 0 |
| 12:49 PM | $117.40 | Down $ -0.06 | $117.40 | $117.38 | 2,000 |
| 12:48 PM | $117.46 | Down $ -0.05 | $117.52 | $117.46 | 900 |
| 12:47 PM | $117.51 | Up $0.00 | $117.51 | $117.51 | 100 |
| 12:46 PM | $117.51 | Up $0.10 | $117.51 | $117.51 | 400 |
| 12:45 PM | $117.41 | Down $ -0.11 | $117.52 | $117.41 | 200 |
| 12:44 PM | $117.52 | Up $0.10 | $117.52 | $117.46 | 800 |
| 12:43 PM | $117.42 | Down $ -0.09 | $117.48 | $117.42 | 300 |
| 12:42 PM | $117.51 | Up $0.10 | $117.51 | $117.51 | 100 |
| 12:41 PM | $117.41 | Down $ -0.07 | $117.53 | $117.41 | 200 |
| 12:39 PM | $117.48 | Up $0.08 | $117.48 | $117.48 | 100 |
| 12:39 PM | $117.48 | Up $0.00 | $117.48 | $117.48 | 0 |
| 12:37 PM | $117.40 | Down $ -0.03 | $117.53 | $117.40 | 200 |
| 12:37 PM | $117.40 | Up $0.00 | $117.53 | $117.40 | 0 |
| 12:36 PM | $117.43 | Down $ -0.18 | $117.60 | $117.43 | 1,600 |
| 12:35 PM | $117.61 | Up $0.00 | $117.68 | $117.61 | 400 |
| 12:33 PM | $117.61 | Down $ -0.12 | $117.73 | $117.61 | 1,300 |
| 12:33 PM | $117.61 | Up $0.00 | $117.73 | $117.61 | 0 |
| 12:32 PM | $117.73 | Down $ -0.04 | $117.73 | $117.73 | 100 |
| 12:31 PM | $117.77 | Up $0.12 | $117.77 | $117.77 | 100 |
| 12:30 PM | $117.65 | Down $ -0.02 | $117.76 | $117.63 | 700 |
| 12:29 PM | $117.67 | Down $ -0.03 | $117.69 | $117.65 | 700 |
| 12:28 PM | $117.70 | Up $0.06 | $117.70 | $117.70 | 300 |
| 12:27 PM | $117.65 | Up $0.02 | $117.65 | $117.65 | 100 |
| 12:26 PM | $117.62 | Down $ -0.01 | $117.72 | $117.59 | 900 |
| 12:25 PM | $117.63 | Down $ -0.07 | $117.63 | $117.61 | 1,000 |
| 12:23 PM | $117.70 | Down $ -0.02 | $117.70 | $117.70 | 100 |
| 12:23 PM | $117.70 | Up $0.00 | $117.70 | $117.70 | 0 |
| 12:22 PM | $117.72 | Down $ -0.04 | $117.79 | $117.72 | 500 |
| 12:20 PM | $117.76 | Down $ -0.02 | $117.77 | $117.76 | 400 |
| 12:20 PM | $117.76 | Up $0.00 | $117.77 | $117.76 | 0 |
| 12:19 PM | $117.78 | Down $ -0.35 | $118.05 | $117.78 | 3,500 |
| 12:18 PM | $118.13 | Up $0.03 | $118.13 | $118.13 | 200 |
| 12:17 PM | $118.10 | Down $ -0.04 | $118.10 | $118.10 | 100 |
| 12:16 PM | $118.14 | Up $0.39 | $118.14 | $117.84 | 1,900 |
| 12:15 PM | $117.75 | Up $0.22 | $117.75 | $117.64 | 800 |
| 12:13 PM | $117.53 | Down $ -0.04 | $117.63 | $117.53 | 500 |
| 12:13 PM | $117.53 | Up $0.00 | $117.63 | $117.53 | 0 |
| 12:12 PM | $117.57 | Down $ -0.06 | $117.69 | $117.57 | 3,100 |
| 12:11 PM | $117.63 | Up $0.11 | $117.63 | $117.47 | 500 |
| 12:10 PM | $117.52 | Up $0.03 | $117.52 | $117.52 | 600 |
| 12:09 PM | $117.49 | Up $0.08 | $117.49 | $117.49 | 100 |
| 12:07 PM | $117.41 | Up $0.45 | $117.41 | $117.01 | 3,000 |
| 12:07 PM | $117.41 | Up $0.00 | $117.41 | $117.01 | 0 |
| 12:06 PM | $116.96 | Up $0.02 | $117.01 | $116.96 | 200 |
| 12:05 PM | $116.94 | Down $ -0.12 | $116.96 | $116.94 | 900 |
| 12:04 PM | $117.06 | Up $0.11 | $117.06 | $117.01 | 400 |
| 12:03 PM | $116.95 | Down $ -0.06 | $116.95 | $116.93 | 1,000 |
| 12:02 PM | $117.02 | Up $0.02 | $117.02 | $117.02 | 100 |
| 12:01 PM | $117.00 | Up $0.04 | $117.00 | $117.00 | 200 |
| 12:00 PM | $116.96 | Up $0.07 | $117.00 | $116.89 | 1,900 |
| 11:59 AM | $116.89 | Down $ -0.04 | $116.98 | $116.89 | 1,400 |
| 11:58 AM | $116.93 | Up $0.01 | $116.98 | $116.88 | 900 |
| 11:57 AM | $116.93 | Up $0.02 | $116.98 | $116.93 | 1,000 |
| 11:56 AM | $116.90 | Down $ -0.10 | $116.92 | $116.90 | 900 |
| 11:55 AM | $117.00 | Up $0.08 | $117.00 | $117.00 | 200 |
| 11:54 AM | $116.92 | Down $ -0.17 | $117.09 | $116.91 | 700 |
| 11:53 AM | $117.09 | Up $0.09 | $117.09 | $117.09 | 200 |
| 11:51 AM | $117.00 | Up $0.14 | $117.03 | $116.94 | 400 |
| 11:51 AM | $117.00 | Up $0.00 | $117.03 | $116.94 | 0 |
| 11:49 AM | $116.86 | Down $ -0.01 | $116.87 | $116.77 | 2,600 |
| 11:49 AM | $116.86 | Up $0.00 | $116.87 | $116.77 | 0 |
| 11:48 AM | $116.87 | Down $ -0.13 | $116.91 | $116.87 | 1,300 |
| 11:47 AM | $117.00 | Up $0.02 | $117.00 | $116.94 | 600 |
| 11:45 AM | $116.98 | Up $0.01 | $116.98 | $116.98 | 200 |
| 11:45 AM | $116.98 | Up $0.00 | $116.98 | $116.98 | 0 |
| 11:44 AM | $116.97 | Down $ -0.02 | $116.97 | $116.92 | 300 |
| 11:43 AM | $116.99 | Up $0.07 | $117.00 | $116.97 | 700 |
| 11:42 AM | $116.92 | Up $0.12 | $117.00 | $116.91 | 1,200 |
| 11:41 AM | $116.80 | Down $ -0.06 | $116.81 | $116.80 | 800 |
| 11:40 AM | $116.86 | Up $0.14 | $116.86 | $116.73 | 1,200 |
| 11:39 AM | $116.72 | Up $0.02 | $116.77 | $116.64 | 3,300 |
| 11:38 AM | $116.70 | Up $0.00 | $116.70 | $116.63 | 200 |
| 11:37 AM | $116.70 | Down $ -0.01 | $116.70 | $116.70 | 100 |
| 11:36 AM | $116.71 | Up $0.04 | $116.72 | $116.71 | 600 |
| 11:35 AM | $116.67 | Up $0.04 | $116.67 | $116.59 | 900 |
| 11:34 AM | $116.63 | Up $0.11 | $116.63 | $116.51 | 1,000 |
| 11:33 AM | $116.52 | Down $ -0.10 | $116.66 | $116.52 | 1,900 |
| 11:32 AM | $116.62 | Up $0.02 | $116.62 | $116.62 | 100 |
| 11:29 AM | $116.60 | Up $0.20 | $116.79 | $116.44 | 3,400 |
| 11:29 AM | $116.60 | Up $0.00 | $116.79 | $116.44 | 0 |
| 11:29 AM | $116.60 | Up $0.00 | $116.79 | $116.44 | 0 |
| 11:28 AM | $116.40 | Down $ -0.07 | $116.40 | $116.40 | 200 |
| 11:27 AM | $116.47 | Up $0.09 | $116.47 | $116.47 | 100 |
| 11:26 AM | $116.38 | Down $ -0.03 | $116.38 | $116.38 | 100 |
| 11:25 AM | $116.41 | Down $ -0.14 | $116.43 | $116.41 | 500 |
| 11:24 AM | $116.55 | Up $0.15 | $116.55 | $116.39 | 4,500 |
| 11:23 AM | $116.40 | Down $ -0.04 | $116.44 | $116.40 | 900 |
| 11:22 AM | $116.44 | Down $ -0.16 | $116.50 | $116.44 | 1,700 |
| 11:21 AM | $116.60 | Up $0.17 | $116.62 | $116.35 | 800 |
| 11:19 AM | $116.43 | Down $ -0.02 | $116.50 | $116.37 | 1,500 |
| 11:19 AM | $116.43 | Up $0.00 | $116.50 | $116.37 | 0 |
| 11:18 AM | $116.44 | Up $0.06 | $116.44 | $116.40 | 800 |
| 11:17 AM | $116.38 | Up $0.01 | $116.38 | $116.38 | 200 |
| 11:16 AM | $116.37 | Up $0.05 | $116.50 | $116.36 | 1,700 |
| 11:15 AM | $116.32 | Up $0.04 | $116.32 | $116.32 | 500 |
| 11:14 AM | $116.28 | Down $ -0.09 | $116.39 | $116.28 | 900 |
| 11:13 AM | $116.37 | Down $ -0.12 | $116.38 | $116.37 | 500 |
| 11:12 AM | $116.49 | Up $0.09 | $116.49 | $116.49 | 300 |
| 11:11 AM | $116.40 | Up $0.05 | $116.46 | $116.38 | 1,000 |
| 11:10 AM | $116.35 | Down $ -0.09 | $116.35 | $116.24 | 2,000 |
| 11:09 AM | $116.44 | Up $0.09 | $116.44 | $116.33 | 500 |
| 11:08 AM | $116.35 | Down $ -0.05 | $116.40 | $116.35 | 1,300 |
| 11:07 AM | $116.40 | Up $0.09 | $116.42 | $116.30 | 2,400 |
| 11:06 AM | $116.31 | Down $ -0.05 | $116.36 | $116.31 | 200 |
| 11:04 AM | $116.36 | Up $0.04 | $116.36 | $116.36 | 100 |
| 11:04 AM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 11:03 AM | $116.32 | Down $ -0.06 | $116.39 | $116.32 | 700 |
| 11:02 AM | $116.38 | Down $ -0.08 | $116.47 | $116.38 | 1,200 |
| 11:01 AM | $116.46 | Down $ -0.12 | $116.53 | $116.46 | 600 |
| 11:00 AM | $116.58 | Up $0.22 | $116.58 | $116.37 | 1,200 |
| 10:59 AM | $116.36 | Down $ -0.01 | $116.42 | $116.36 | 200 |
| 10:58 AM | $116.37 | Down $ -0.04 | $116.43 | $116.37 | 1,900 |
| 10:57 AM | $116.41 | Down $ -0.03 | $116.45 | $116.40 | 1,100 |
| 10:56 AM | $116.44 | Up $0.00 | $116.44 | $116.40 | 500 |
| 10:55 AM | $116.44 | Up $0.00 | $116.44 | $116.38 | 400 |
| 10:54 AM | $116.44 | Down $ -0.07 | $116.44 | $116.39 | 1,400 |
| 10:53 AM | $116.51 | Up $0.10 | $116.51 | $116.38 | 700 |
| 10:52 AM | $116.41 | Down $ -0.04 | $116.41 | $116.33 | 500 |
| 10:50 AM | $116.45 | Up $0.23 | $116.46 | $116.15 | 3,200 |
| 10:50 AM | $116.45 | Up $0.00 | $116.46 | $116.15 | 0 |
| 10:49 AM | $116.22 | Up $0.11 | $116.24 | $116.14 | 1,600 |
| 10:48 AM | $116.11 | Down $ -0.07 | $116.11 | $116.11 | 100 |
| 10:47 AM | $116.18 | Down $ -0.15 | $116.32 | $116.18 | 400 |
| 10:46 AM | $116.33 | Down $ -0.24 | $116.48 | $116.33 | 700 |
| 10:45 AM | $116.57 | Down $ -0.19 | $116.72 | $116.55 | 1,200 |
| 10:44 AM | $116.76 | Down $ -0.02 | $116.77 | $116.76 | 800 |
| 10:43 AM | $116.78 | Up $0.07 | $116.88 | $116.78 | 600 |
| 10:42 AM | $116.71 | Down $ -0.04 | $116.87 | $116.71 | 1,600 |
| 10:41 AM | $116.75 | Up $0.03 | $116.75 | $116.75 | 100 |
| 10:40 AM | $116.72 | Down $ -0.13 | $116.86 | $116.70 | 2,200 |
| 10:39 AM | $116.85 | Up $0.09 | $116.85 | $116.81 | 400 |
| 10:38 AM | $116.76 | Down $ -0.10 | $116.76 | $116.76 | 100 |
| 10:37 AM | $116.86 | Up $0.08 | $116.86 | $116.80 | 600 |
| 10:35 AM | $116.78 | Up $0.18 | $116.78 | $116.65 | 1,200 |
| 10:35 AM | $116.78 | Up $0.00 | $116.78 | $116.65 | 0 |
| 10:34 AM | $116.60 | Down $ -0.30 | $116.77 | $116.60 | 900 |
| 10:33 AM | $116.90 | Down $ -0.14 | $117.06 | $116.90 | 1,900 |
| 10:32 AM | $117.04 | Down $ -0.03 | $117.05 | $117.04 | 500 |
| 10:31 AM | $117.07 | Down $ -0.02 | $117.15 | $117.06 | 1,000 |
| 10:30 AM | $117.09 | Up $0.10 | $117.10 | $117.08 | 1,200 |
| 10:29 AM | $116.99 | Up $0.04 | $117.11 | $116.99 | 3,000 |
| 10:28 AM | $116.95 | Up $0.15 | $116.95 | $116.81 | 600 |
| 10:27 AM | $116.80 | Up $0.30 | $116.80 | $116.60 | 800 |
| 10:26 AM | $116.50 | Up $0.06 | $116.65 | $116.48 | 2,100 |
| 10:25 AM | $116.44 | Up $0.02 | $116.53 | $116.44 | 600 |
| 10:24 AM | $116.42 | Up $0.02 | $116.53 | $116.42 | 600 |
| 10:23 AM | $116.41 | Down $ -0.06 | $116.50 | $116.41 | 500 |
| 10:22 AM | $116.47 | Up $0.28 | $116.47 | $116.32 | 1,300 |
| 10:21 AM | $116.19 | Down $ -0.09 | $116.22 | $116.19 | 700 |
| 10:20 AM | $116.28 | Up $0.01 | $116.37 | $116.28 | 700 |
| 10:19 AM | $116.27 | Up $0.02 | $116.27 | $116.27 | 100 |
| 10:18 AM | $116.25 | Down $ -0.06 | $116.44 | $116.23 | 2,400 |
| 10:17 AM | $116.31 | Up $0.13 | $116.44 | $116.23 | 1,500 |
| 10:16 AM | $116.18 | Up $0.12 | $116.18 | $116.05 | 1,400 |
| 10:15 AM | $116.06 | Down $ -0.09 | $116.17 | $116.06 | 300 |
| 10:14 AM | $116.15 | Up $0.23 | $116.15 | $115.99 | 1,400 |
| 10:13 AM | $115.92 | Up $0.00 | $115.92 | $115.91 | 400 |
| 10:12 AM | $115.92 | Up $0.10 | $115.97 | $115.86 | 1,100 |
| 10:11 AM | $115.82 | Down $ -0.16 | $115.90 | $115.82 | 300 |
| 10:10 AM | $115.98 | Up $0.04 | $115.98 | $115.84 | 1,700 |
| 10:09 AM | $115.94 | Down $ -0.13 | $116.13 | $115.93 | 2,200 |
| 10:08 AM | $116.07 | Up $0.04 | $116.07 | $115.94 | 500 |
| 10:07 AM | $116.03 | Up $0.22 | $116.03 | $115.85 | 1,300 |
| 10:06 AM | $115.81 | Down $ -0.04 | $115.85 | $115.81 | 900 |
| 10:05 AM | $115.85 | Up $0.17 | $116.00 | $115.67 | 2,400 |
| 10:04 AM | $115.68 | Up $0.07 | $115.68 | $115.46 | 1,500 |
| 10:03 AM | $115.61 | Up $0.46 | $115.61 | $115.25 | 5,300 |
| 10:02 AM | $115.15 | Up $0.15 | $115.15 | $115.05 | 1,100 |
| 10:01 AM | $115.00 | Up $0.11 | $115.06 | $114.95 | 2,300 |
| 10:00 AM | $114.89 | Down $ -0.28 | $115.08 | $114.84 | 4,500 |
| 09:59 AM | $115.17 | Down $ -0.10 | $115.27 | $115.09 | 3,900 |
| 09:58 AM | $115.27 | Down $ -0.01 | $115.27 | $115.27 | 600 |
| 09:57 AM | $115.28 | Down $ -0.11 | $115.45 | $115.25 | 2,200 |
| 09:55 AM | $115.39 | Up $0.09 | $115.39 | $115.26 | 1,200 |
| 09:55 AM | $115.39 | Up $0.00 | $115.39 | $115.26 | 0 |
| 09:54 AM | $115.30 | Down $ -0.14 | $115.45 | $115.28 | 2,500 |
| 09:53 AM | $115.44 | Down $ -0.17 | $115.53 | $115.36 | 2,100 |
| 09:52 AM | $115.61 | Up $0.60 | $115.61 | $115.00 | 2,300 |
| 09:51 AM | $115.01 | Down $ -0.02 | $115.10 | $115.01 | 2,000 |
| 09:50 AM | $115.03 | Down $ -0.22 | $115.21 | $114.90 | 6,000 |
| 09:49 AM | $115.25 | Down $ -0.03 | $115.39 | $115.25 | 1,800 |
| 09:48 AM | $115.28 | Down $ -0.05 | $115.34 | $115.17 | 1,600 |
| 09:47 AM | $115.33 | Down $ -0.03 | $115.40 | $115.33 | 300 |
| 09:46 AM | $115.36 | Down $ -0.02 | $115.36 | $115.25 | 300 |
| 09:45 AM | $115.38 | Down $ -0.01 | $115.58 | $115.38 | 1,900 |
| 09:44 AM | $115.39 | Up $0.19 | $115.41 | $115.19 | 2,000 |
| 09:43 AM | $115.20 | Up $0.03 | $115.39 | $115.20 | 2,000 |
| 09:42 AM | $115.17 | Down $ -0.22 | $115.26 | $115.16 | 1,100 |
| 09:41 AM | $115.39 | Down $ -0.19 | $115.66 | $115.39 | 2,000 |
| 09:40 AM | $115.58 | Up $0.09 | $115.58 | $115.40 | 500 |
| 09:39 AM | $115.49 | Up $0.24 | $115.49 | $115.49 | 200 |
| 09:38 AM | $115.25 | Up $0.00 | $115.27 | $115.23 | 800 |
| 09:37 AM | $115.25 | Down $ -0.15 | $115.41 | $115.25 | 2,200 |
| 09:36 AM | $115.40 | Down $ -0.19 | $115.40 | $115.40 | 100 |
| 09:35 AM | $115.59 | Down $ -0.53 | $115.87 | $115.55 | 500 |
| 09:34 AM | $116.12 | Up $0.57 | $116.12 | $116.12 | 200 |
| 09:32 AM | $115.55 | Up $0.90 | $115.55 | $114.78 | 1,400 |
| 09:32 AM | $115.55 | Up $0.00 | $115.55 | $114.78 | 0 |
| 09:31 AM | $114.65 | Up $0.03 | $114.69 | $114.63 | 800 |
| 09:30 AM | $114.62 | Up $1.69 | $114.62 | $114.18 | 5,200 |
| Previous close | $112.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $117.16 | $117.00 | $118.14 | $116.79 | 305,100 |
| 25/11/2025 | $112.93 | $114.40 | $115.41 | $112.78 | 1,003,500 |
| 24/11/2025 | $115.42 | $113.13 | $115.48 | $111.52 | 1,504,500 |
| 21/11/2025 | $107.76 | $109.53 | $109.58 | $107.02 | 331,500 |
| 20/11/2025 | $104.18 | $108.08 | $108.17 | $104.08 | 799,200 |
| 19/11/2025 | $113.76 | $114.96 | $115.01 | $113.18 | 531,400 |
| 18/11/2025 | $114.42 | $114.14 | $116.05 | $113.87 | 421,700 |
| 17/11/2025 | $113.11 | $114.56 | $115.42 | $111.78 | 520,700 |
| 14/11/2025 | $113.90 | $114.50 | $115.55 | $113.86 | 477,000 |
| 13/11/2025 | $112.43 | $116.49 | $116.81 | $111.86 | 720,000 |
| 12/11/2025 | $114.72 | $113.29 | $116.07 | $113.29 | 731,100 |
| 11/11/2025 | $109.51 | $108.43 | $109.80 | $108.18 | 620,900 |
| 10/11/2025 | $108.73 | $107.82 | $109.64 | $107.02 | 701,900 |
| 07/11/2025 | $101.73 | $101.24 | $101.96 | $100.16 | 648,400 |
| 06/11/2025 | $99.88 | $102.59 | $102.73 | $99.84 | 743,000 |
| 05/11/2025 | $101.16 | $99.68 | $102.31 | $99.49 | 752,100 |
| 04/11/2025 | $95.15 | $95.85 | $95.90 | $94.95 | 862,300 |
| 03/11/2025 | $96.46 | $96.31 | $96.58 | $95.74 | 795,200 |
| 31/10/2025 | $95.35 | $94.82 | $95.81 | $94.55 | 498,200 |
| 30/10/2025 | $96.31 | $95.64 | $96.47 | $95.23 | 358,400 |
| 29/10/2025 | $93.81 | $95.57 | $95.79 | $93.64 | 777,000 |
| 28/10/2025 | $92.68 | $92.66 | $93.56 | $92.31 | 443,800 |
| 27/10/2025 | $91.75 | $91.37 | $92.26 | $91.30 | 472,000 |
| 24/10/2025 | $95.77 | $97.12 | $97.42 | $95.63 | 448,600 |
| 23/10/2025 | $98.01 | $98.16 | $99.41 | $97.99 | 412,500 |
| 22/10/2025 | $96.34 | $95.66 | $97.56 | $95.05 | 601,000 |
| 21/10/2025 | $98.15 | $95.41 | $98.24 | $95.12 | 1,119,600 |
| 20/10/2025 | $115.15 | $114.04 | $116.20 | $113.75 | 658,500 |
| 17/10/2025 | $107.00 | $103.43 | $107.02 | $102.57 | 878,400 |
| 16/10/2025 | $108.74 | $107.13 | $109.00 | $106.83 | 785,200 |
Graphs are not available, please refer to the detailed table