Find a quote
LUNDIN GOLD INC
92.38 Up 0.63 (0.68 %)
Delayed : 2026/09/21 17:40:00
- Previous close $91.75
- Opening $92.28
- Today High $92.57
- Today Low $90.70
- Price Bid $91.86
- Price Ask $91.86
- 52 Weeks High $126.45
- 52 Weeks Low $71.51
- Size Bid 1
- Size Ask 2
- Volume 348,585
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.38 | Up $0.00 | $92.38 | $92.38 | 194,000 |
| 03:59 PM | $92.38 | Down $ -0.02 | $92.40 | $92.31 | 7,700 |
| 03:58 PM | $92.40 | Down $ -0.05 | $92.46 | $92.37 | 5,900 |
| 03:57 PM | $92.45 | Up $0.09 | $92.45 | $92.33 | 2,600 |
| 03:56 PM | $92.36 | Down $ -0.06 | $92.38 | $92.36 | 1,200 |
| 03:55 PM | $92.42 | Down $ -0.06 | $92.47 | $92.35 | 7,200 |
| 03:54 PM | $92.48 | Up $0.09 | $92.48 | $92.39 | 1,800 |
| 03:53 PM | $92.39 | Down $ -0.05 | $92.44 | $92.39 | 6,200 |
| 03:50 PM | $92.44 | Up $0.26 | $92.56 | $92.24 | 10,400 |
| 03:50 PM | $92.44 | Up $0.00 | $92.56 | $92.24 | 0 |
| 03:50 PM | $92.44 | Up $0.00 | $92.56 | $92.24 | 0 |
| 03:49 PM | $92.18 | Down $ -0.04 | $92.22 | $92.18 | 1,000 |
| 03:48 PM | $92.22 | Down $ -0.05 | $92.26 | $92.22 | 2,200 |
| 03:47 PM | $92.27 | Down $ -0.10 | $92.35 | $92.27 | 1,300 |
| 03:45 PM | $92.37 | Up $0.07 | $92.37 | $92.29 | 2,500 |
| 03:45 PM | $92.37 | Up $0.00 | $92.37 | $92.29 | 0 |
| 03:43 PM | $92.30 | Down $ -0.13 | $92.41 | $92.29 | 2,100 |
| 03:43 PM | $92.30 | Up $0.00 | $92.41 | $92.29 | 0 |
| 03:41 PM | $92.43 | Up $0.00 | $92.43 | $92.43 | 100 |
| 03:41 PM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 03:40 PM | $92.43 | Up $0.00 | $92.43 | $92.43 | 200 |
| 03:39 PM | $92.43 | Up $0.03 | $92.43 | $92.43 | 200 |
| 03:38 PM | $92.40 | Up $0.04 | $92.40 | $92.36 | 700 |
| 03:36 PM | $92.36 | Up $0.01 | $92.36 | $92.32 | 400 |
| 03:36 PM | $92.36 | Up $0.00 | $92.36 | $92.32 | 0 |
| 03:35 PM | $92.35 | Up $0.04 | $92.35 | $92.35 | 100 |
| 03:34 PM | $92.31 | Up $0.01 | $92.31 | $92.29 | 300 |
| 03:31 PM | $92.30 | Up $0.28 | $92.30 | $92.08 | 1,800 |
| 03:31 PM | $92.30 | Up $0.00 | $92.30 | $92.08 | 0 |
| 03:31 PM | $92.30 | Up $0.00 | $92.30 | $92.08 | 0 |
| 03:30 PM | $92.02 | Down $ -0.02 | $92.02 | $92.02 | 100 |
| 03:29 PM | $92.03 | Up $0.00 | $92.04 | $92.03 | 200 |
| 03:28 PM | $92.03 | Up $0.09 | $92.03 | $92.03 | 100 |
| 03:27 PM | $91.94 | Down $ -0.06 | $92.01 | $91.94 | 1,000 |
| 03:26 PM | $92.00 | Up $0.00 | $92.06 | $92.00 | 500 |
| 03:25 PM | $92.00 | Down $ -0.06 | $92.03 | $92.00 | 300 |
| 03:21 PM | $92.06 | Up $0.05 | $92.06 | $92.06 | 100 |
| 03:21 PM | $92.06 | Up $0.00 | $92.06 | $92.06 | 0 |
| 03:21 PM | $92.06 | Up $0.00 | $92.06 | $92.06 | 0 |
| 03:21 PM | $92.06 | Up $0.00 | $92.06 | $92.06 | 0 |
| 03:18 PM | $92.01 | Down $ -0.05 | $92.01 | $92.01 | 200 |
| 03:18 PM | $92.01 | Up $0.00 | $92.01 | $92.01 | 0 |
| 03:18 PM | $92.01 | Up $0.00 | $92.01 | $92.01 | 0 |
| 03:17 PM | $92.06 | Down $ -0.01 | $92.08 | $92.06 | 1,000 |
| 03:15 PM | $92.07 | Up $0.07 | $92.07 | $91.98 | 700 |
| 03:15 PM | $92.07 | Up $0.00 | $92.07 | $91.98 | 0 |
| 03:14 PM | $92.00 | Down $ -0.29 | $92.12 | $92.00 | 2,800 |
| 03:13 PM | $92.29 | Up $0.03 | $92.29 | $92.26 | 600 |
| 03:12 PM | $92.26 | Up $0.00 | $92.26 | $92.26 | 100 |
| 03:09 PM | $92.26 | Up $0.03 | $92.26 | $92.25 | 200 |
| 03:09 PM | $92.26 | Up $0.00 | $92.26 | $92.25 | 0 |
| 03:09 PM | $92.26 | Up $0.00 | $92.26 | $92.25 | 0 |
| 03:08 PM | $92.23 | Up $0.06 | $92.23 | $92.23 | 100 |
| 03:05 PM | $92.17 | Down $ -0.05 | $92.17 | $92.08 | 200 |
| 03:05 PM | $92.17 | Up $0.00 | $92.17 | $92.08 | 0 |
| 03:05 PM | $92.17 | Up $0.00 | $92.17 | $92.08 | 0 |
| 03:04 PM | $92.22 | Down $ -0.03 | $92.22 | $92.22 | 100 |
| 03:02 PM | $92.25 | Down $ -0.05 | $92.25 | $92.25 | 100 |
| 03:02 PM | $92.25 | Up $0.00 | $92.25 | $92.25 | 0 |
| 03:00 PM | $92.30 | Up $0.00 | $92.30 | $92.30 | 400 |
| 03:00 PM | $92.30 | Up $0.00 | $92.30 | $92.30 | 0 |
| 02:59 PM | $92.30 | Up $0.00 | $92.30 | $92.30 | 100 |
| 02:58 PM | $92.30 | Up $0.00 | $92.30 | $92.30 | 100 |
| 02:57 PM | $92.30 | Up $0.06 | $92.30 | $92.30 | 100 |
| 02:55 PM | $92.24 | Up $0.00 | $92.24 | $92.24 | 100 |
| 02:55 PM | $92.24 | Up $0.00 | $92.24 | $92.24 | 0 |
| 02:50 PM | $92.24 | Up $0.00 | $92.24 | $92.24 | 300 |
| 02:50 PM | $92.24 | Up $0.00 | $92.24 | $92.24 | 0 |
| 02:50 PM | $92.24 | Up $0.00 | $92.24 | $92.24 | 0 |
| 02:50 PM | $92.24 | Up $0.00 | $92.24 | $92.24 | 0 |
| 02:50 PM | $92.24 | Up $0.00 | $92.24 | $92.24 | 0 |
| 02:49 PM | $92.24 | Down $ -0.01 | $92.24 | $92.24 | 100 |
| 02:45 PM | $92.25 | Up $0.00 | $92.25 | $92.25 | 100 |
| 02:45 PM | $92.25 | Up $0.00 | $92.25 | $92.25 | 0 |
| 02:45 PM | $92.25 | Up $0.00 | $92.25 | $92.25 | 0 |
| 02:45 PM | $92.25 | Up $0.00 | $92.25 | $92.25 | 0 |
| 02:43 PM | $92.25 | Up $0.10 | $92.25 | $92.25 | 100 |
| 02:43 PM | $92.25 | Up $0.00 | $92.25 | $92.25 | 0 |
| 02:41 PM | $92.15 | Up $0.12 | $92.15 | $92.15 | 100 |
| 02:41 PM | $92.15 | Up $0.00 | $92.15 | $92.15 | 0 |
| 02:39 PM | $92.03 | Down $ -0.09 | $92.10 | $92.03 | 1,800 |
| 02:39 PM | $92.03 | Up $0.00 | $92.10 | $92.03 | 0 |
| 02:38 PM | $92.12 | Down $ -0.17 | $92.12 | $92.12 | 200 |
| 02:35 PM | $92.29 | Up $0.10 | $92.29 | $92.29 | 100 |
| 02:35 PM | $92.29 | Up $0.00 | $92.29 | $92.29 | 0 |
| 02:35 PM | $92.29 | Up $0.00 | $92.29 | $92.29 | 0 |
| 02:32 PM | $92.19 | Up $0.09 | $92.19 | $92.15 | 1,300 |
| 02:32 PM | $92.19 | Up $0.00 | $92.19 | $92.15 | 0 |
| 02:32 PM | $92.19 | Up $0.00 | $92.19 | $92.15 | 0 |
| 02:30 PM | $92.10 | Up $0.02 | $92.10 | $92.06 | 400 |
| 02:30 PM | $92.10 | Up $0.00 | $92.10 | $92.06 | 0 |
| 02:29 PM | $92.08 | Down $ -0.01 | $92.08 | $92.08 | 200 |
| 02:25 PM | $92.09 | Up $0.00 | $92.09 | $92.09 | 200 |
| 02:25 PM | $92.09 | Up $0.00 | $92.09 | $92.09 | 0 |
| 02:25 PM | $92.09 | Up $0.00 | $92.09 | $92.09 | 0 |
| 02:25 PM | $92.09 | Up $0.00 | $92.09 | $92.09 | 0 |
| 02:24 PM | $92.09 | Down $ -0.02 | $92.09 | $92.09 | 100 |
| 02:20 PM | $92.11 | Up $0.08 | $92.11 | $92.11 | 100 |
| 02:20 PM | $92.11 | Up $0.00 | $92.11 | $92.11 | 0 |
| 02:20 PM | $92.11 | Up $0.00 | $92.11 | $92.11 | 0 |
| 02:20 PM | $92.11 | Up $0.00 | $92.11 | $92.11 | 0 |
| 02:18 PM | $92.03 | Up $0.07 | $92.04 | $92.03 | 500 |
| 02:18 PM | $92.03 | Up $0.00 | $92.04 | $92.03 | 0 |
| 02:16 PM | $91.96 | Up $0.08 | $91.96 | $91.94 | 300 |
| 02:16 PM | $91.96 | Up $0.00 | $91.96 | $91.94 | 0 |
| 02:15 PM | $91.88 | Up $0.04 | $91.88 | $91.88 | 100 |
| 02:13 PM | $91.84 | Up $0.01 | $91.87 | $91.84 | 1,300 |
| 02:13 PM | $91.84 | Up $0.00 | $91.87 | $91.84 | 0 |
| 02:10 PM | $91.83 | Up $0.02 | $91.83 | $91.83 | 300 |
| 02:10 PM | $91.83 | Up $0.00 | $91.83 | $91.83 | 0 |
| 02:10 PM | $91.83 | Up $0.00 | $91.83 | $91.83 | 0 |
| 02:06 PM | $91.81 | Up $0.07 | $91.81 | $91.81 | 100 |
| 02:06 PM | $91.81 | Up $0.00 | $91.81 | $91.81 | 0 |
| 02:06 PM | $91.81 | Up $0.00 | $91.81 | $91.81 | 0 |
| 02:06 PM | $91.81 | Up $0.00 | $91.81 | $91.81 | 0 |
| 02:05 PM | $91.74 | Down $ -0.05 | $91.79 | $91.74 | 300 |
| 02:04 PM | $91.79 | Down $ -0.01 | $91.79 | $91.79 | 100 |
| 01:59 PM | $91.80 | Down $ -0.08 | $91.80 | $91.74 | 2,200 |
| 01:59 PM | $91.80 | Up $0.00 | $91.80 | $91.74 | 0 |
| 01:59 PM | $91.80 | Up $0.00 | $91.80 | $91.74 | 0 |
| 01:59 PM | $91.80 | Up $0.00 | $91.80 | $91.74 | 0 |
| 01:59 PM | $91.80 | Up $0.00 | $91.80 | $91.74 | 0 |
| 01:58 PM | $91.88 | Down $ -0.05 | $91.88 | $91.88 | 100 |
| 01:55 PM | $91.93 | Down $ -0.04 | $91.93 | $91.93 | 100 |
| 01:55 PM | $91.93 | Up $0.00 | $91.93 | $91.93 | 0 |
| 01:55 PM | $91.93 | Up $0.00 | $91.93 | $91.93 | 0 |
| 01:54 PM | $91.97 | Down $ -0.01 | $91.97 | $91.97 | 100 |
| 01:50 PM | $91.98 | Up $0.01 | $91.98 | $91.97 | 200 |
| 01:50 PM | $91.98 | Up $0.00 | $91.98 | $91.97 | 0 |
| 01:50 PM | $91.98 | Up $0.00 | $91.98 | $91.97 | 0 |
| 01:50 PM | $91.98 | Up $0.00 | $91.98 | $91.97 | 0 |
| 01:49 PM | $91.97 | Up $0.00 | $91.97 | $91.97 | 100 |
| 01:48 PM | $91.97 | Up $0.09 | $91.97 | $91.97 | 100 |
| 01:45 PM | $91.88 | Up $0.00 | $91.88 | $91.88 | 100 |
| 01:45 PM | $91.88 | Up $0.00 | $91.88 | $91.88 | 0 |
| 01:45 PM | $91.88 | Up $0.00 | $91.88 | $91.88 | 0 |
| 01:44 PM | $91.88 | Down $ -0.07 | $91.91 | $91.88 | 200 |
| 01:40 PM | $91.95 | Down $ -0.01 | $91.95 | $91.95 | 100 |
| 01:40 PM | $91.95 | Up $0.00 | $91.95 | $91.95 | 0 |
| 01:40 PM | $91.95 | Up $0.00 | $91.95 | $91.95 | 0 |
| 01:40 PM | $91.95 | Up $0.00 | $91.95 | $91.95 | 0 |
| 01:39 PM | $91.96 | Up $0.07 | $91.96 | $91.96 | 100 |
| 01:36 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 200 |
| 01:36 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 0 |
| 01:36 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 0 |
| 01:34 PM | $91.89 | Up $0.08 | $91.89 | $91.89 | 100 |
| 01:34 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 0 |
| 01:31 PM | $91.81 | Down $ -0.08 | $91.81 | $91.81 | 100 |
| 01:31 PM | $91.81 | Up $0.00 | $91.81 | $91.81 | 0 |
| 01:31 PM | $91.81 | Up $0.00 | $91.81 | $91.81 | 0 |
| 01:29 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 100 |
| 01:29 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 0 |
| 01:24 PM | $91.89 | Down $ -0.01 | $91.89 | $91.89 | 300 |
| 01:24 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 0 |
| 01:24 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 0 |
| 01:24 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 0 |
| 01:24 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 0 |
| 01:23 PM | $91.90 | Up $0.00 | $91.90 | $91.90 | 100 |
| 01:22 PM | $91.90 | Up $0.00 | $91.90 | $91.90 | 100 |
| 01:18 PM | $91.90 | Up $0.07 | $91.90 | $91.90 | 200 |
| 01:18 PM | $91.90 | Up $0.00 | $91.90 | $91.90 | 0 |
| 01:18 PM | $91.90 | Up $0.00 | $91.90 | $91.90 | 0 |
| 01:18 PM | $91.90 | Up $0.00 | $91.90 | $91.90 | 0 |
| 01:12 PM | $91.83 | Up $0.02 | $91.83 | $91.83 | 100 |
| 01:12 PM | $91.83 | Up $0.00 | $91.83 | $91.83 | 0 |
| 01:12 PM | $91.83 | Up $0.00 | $91.83 | $91.83 | 0 |
| 01:12 PM | $91.83 | Up $0.00 | $91.83 | $91.83 | 0 |
| 01:12 PM | $91.83 | Up $0.00 | $91.83 | $91.83 | 0 |
| 01:12 PM | $91.83 | Up $0.00 | $91.83 | $91.83 | 0 |
| 01:11 PM | $91.81 | Up $0.05 | $91.81 | $91.76 | 300 |
| 01:08 PM | $91.76 | Up $0.00 | $91.76 | $91.76 | 100 |
| 01:08 PM | $91.76 | Up $0.00 | $91.76 | $91.76 | 0 |
| 01:08 PM | $91.76 | Up $0.00 | $91.76 | $91.76 | 0 |
| 01:04 PM | $91.76 | Up $0.04 | $91.76 | $91.76 | 100 |
| 01:04 PM | $91.76 | Up $0.00 | $91.76 | $91.76 | 0 |
| 01:04 PM | $91.76 | Up $0.00 | $91.76 | $91.76 | 0 |
| 01:04 PM | $91.76 | Up $0.00 | $91.76 | $91.76 | 0 |
| 01:02 PM | $91.72 | Down $ -0.02 | $91.74 | $91.72 | 600 |
| 01:02 PM | $91.72 | Up $0.00 | $91.74 | $91.72 | 0 |
| 01:00 PM | $91.74 | Down $ -0.11 | $91.75 | $91.74 | 300 |
| 01:00 PM | $91.74 | Up $0.00 | $91.75 | $91.74 | 0 |
| 12:57 PM | $91.85 | Up $0.05 | $91.85 | $91.80 | 300 |
| 12:57 PM | $91.85 | Up $0.00 | $91.85 | $91.80 | 0 |
| 12:57 PM | $91.85 | Up $0.00 | $91.85 | $91.80 | 0 |
| 12:56 PM | $91.80 | Up $0.01 | $91.80 | $91.80 | 100 |
| 12:55 PM | $91.79 | Up $0.02 | $91.79 | $91.79 | 100 |
| 12:54 PM | $91.77 | Up $0.00 | $91.77 | $91.77 | 100 |
| 12:52 PM | $91.77 | Down $ -0.10 | $91.86 | $91.77 | 700 |
| 12:52 PM | $91.77 | Up $0.00 | $91.86 | $91.77 | 0 |
| 12:51 PM | $91.87 | Down $ -0.06 | $91.88 | $91.87 | 400 |
| 12:46 PM | $91.93 | Up $0.06 | $91.93 | $91.90 | 900 |
| 12:46 PM | $91.93 | Up $0.00 | $91.93 | $91.90 | 0 |
| 12:46 PM | $91.93 | Up $0.00 | $91.93 | $91.90 | 0 |
| 12:46 PM | $91.93 | Up $0.00 | $91.93 | $91.90 | 0 |
| 12:46 PM | $91.93 | Up $0.00 | $91.93 | $91.90 | 0 |
| 12:45 PM | $91.87 | Down $ -0.06 | $91.91 | $91.87 | 1,700 |
| 12:43 PM | $91.93 | Down $ -0.02 | $92.01 | $91.93 | 800 |
| 12:43 PM | $91.93 | Up $0.00 | $92.01 | $91.93 | 0 |
| 12:42 PM | $91.95 | Down $ -0.05 | $92.01 | $91.94 | 500 |
| 12:40 PM | $92.00 | Down $ -0.07 | $92.00 | $91.98 | 700 |
| 12:40 PM | $92.00 | Up $0.00 | $92.00 | $91.98 | 0 |
| 12:39 PM | $92.07 | Up $0.05 | $92.07 | $92.07 | 100 |
| 12:38 PM | $92.02 | Up $0.05 | $92.03 | $92.02 | 300 |
| 12:37 PM | $91.97 | Up $0.12 | $91.97 | $91.93 | 400 |
| 12:34 PM | $91.85 | Down $ -0.02 | $91.87 | $91.85 | 1,400 |
| 12:34 PM | $91.85 | Up $0.00 | $91.87 | $91.85 | 0 |
| 12:34 PM | $91.85 | Up $0.00 | $91.87 | $91.85 | 0 |
| 12:33 PM | $91.87 | Down $ -0.06 | $91.87 | $91.87 | 100 |
| 12:27 PM | $91.94 | Down $ -0.08 | $91.94 | $91.94 | 100 |
| 12:27 PM | $91.94 | Up $0.00 | $91.94 | $91.94 | 0 |
| 12:27 PM | $91.94 | Up $0.00 | $91.94 | $91.94 | 0 |
| 12:27 PM | $91.94 | Up $0.00 | $91.94 | $91.94 | 0 |
| 12:27 PM | $91.94 | Up $0.00 | $91.94 | $91.94 | 0 |
| 12:27 PM | $91.94 | Up $0.00 | $91.94 | $91.94 | 0 |
| 12:25 PM | $92.01 | Down $ -0.14 | $92.01 | $91.89 | 900 |
| 12:25 PM | $92.01 | Up $0.00 | $92.01 | $91.89 | 0 |
| 12:21 PM | $92.15 | Up $0.10 | $92.15 | $92.15 | 100 |
| 12:21 PM | $92.15 | Up $0.00 | $92.15 | $92.15 | 0 |
| 12:21 PM | $92.15 | Up $0.00 | $92.15 | $92.15 | 0 |
| 12:21 PM | $92.15 | Up $0.00 | $92.15 | $92.15 | 0 |
| 12:16 PM | $92.05 | Up $0.22 | $92.05 | $91.98 | 1,200 |
| 12:16 PM | $92.05 | Up $0.00 | $92.05 | $91.98 | 0 |
| 12:16 PM | $92.05 | Up $0.00 | $92.05 | $91.98 | 0 |
| 12:16 PM | $92.05 | Up $0.00 | $92.05 | $91.98 | 0 |
| 12:16 PM | $92.05 | Up $0.00 | $92.05 | $91.98 | 0 |
| 12:14 PM | $91.83 | Down $ -0.29 | $91.92 | $91.83 | 1,700 |
| 12:14 PM | $91.83 | Up $0.00 | $91.92 | $91.83 | 0 |
| 12:13 PM | $92.12 | Up $0.06 | $92.12 | $92.12 | 100 |
| 12:12 PM | $92.06 | Up $0.02 | $92.06 | $92.06 | 200 |
| 12:08 PM | $92.04 | Up $0.08 | $92.04 | $92.04 | 400 |
| 12:08 PM | $92.04 | Up $0.00 | $92.04 | $92.04 | 0 |
| 12:08 PM | $92.04 | Up $0.00 | $92.04 | $92.04 | 0 |
| 12:08 PM | $92.04 | Up $0.00 | $92.04 | $92.04 | 0 |
| 12:07 PM | $91.96 | Up $0.00 | $91.96 | $91.96 | 500 |
| 12:06 PM | $91.96 | Up $0.05 | $91.96 | $91.96 | 100 |
| 12:02 PM | $91.91 | Up $0.09 | $91.91 | $91.86 | 400 |
| 12:02 PM | $91.91 | Up $0.00 | $91.91 | $91.86 | 0 |
| 12:02 PM | $91.91 | Up $0.00 | $91.91 | $91.86 | 0 |
| 12:02 PM | $91.91 | Up $0.00 | $91.91 | $91.86 | 0 |
| 12:00 PM | $91.82 | Up $0.00 | $91.82 | $91.82 | 400 |
| 12:00 PM | $91.82 | Up $0.00 | $91.82 | $91.82 | 0 |
| 11:58 AM | $91.82 | Down $ -0.17 | $91.91 | $91.82 | 500 |
| 11:58 AM | $91.82 | Up $0.00 | $91.91 | $91.82 | 0 |
| 11:57 AM | $91.99 | Up $0.00 | $91.99 | $91.99 | 100 |
| 11:55 AM | $91.99 | Down $ -0.13 | $92.04 | $91.99 | 500 |
| 11:55 AM | $91.99 | Up $0.00 | $92.04 | $91.99 | 0 |
| 11:53 AM | $92.12 | Down $ -0.04 | $92.12 | $92.03 | 300 |
| 11:53 AM | $92.12 | Up $0.00 | $92.12 | $92.03 | 0 |
| 11:52 AM | $92.15 | Down $ -0.13 | $92.16 | $92.15 | 400 |
| 11:51 AM | $92.28 | Up $0.01 | $92.28 | $92.28 | 100 |
| 11:50 AM | $92.27 | Up $0.29 | $92.40 | $92.09 | 1,900 |
| 11:45 AM | $91.98 | Up $0.06 | $91.98 | $91.98 | 200 |
| 11:45 AM | $91.98 | Up $0.00 | $91.98 | $91.98 | 0 |
| 11:45 AM | $91.98 | Up $0.00 | $91.98 | $91.98 | 0 |
| 11:45 AM | $91.98 | Up $0.00 | $91.98 | $91.98 | 0 |
| 11:45 AM | $91.98 | Up $0.00 | $91.98 | $91.98 | 0 |
| 11:43 AM | $91.92 | Down $ -0.07 | $91.92 | $91.89 | 800 |
| 11:43 AM | $91.92 | Up $0.00 | $91.92 | $91.89 | 0 |
| 11:42 AM | $91.99 | Up $0.08 | $91.99 | $91.96 | 300 |
| 11:40 AM | $91.91 | Down $ -0.08 | $91.91 | $91.86 | 1,200 |
| 11:40 AM | $91.91 | Up $0.00 | $91.91 | $91.86 | 0 |
| 11:38 AM | $91.99 | Down $ -0.02 | $92.12 | $91.99 | 200 |
| 11:38 AM | $91.99 | Up $0.00 | $92.12 | $91.99 | 0 |
| 11:35 AM | $92.01 | Up $0.14 | $92.01 | $91.99 | 300 |
| 11:35 AM | $92.01 | Up $0.00 | $92.01 | $91.99 | 0 |
| 11:35 AM | $92.01 | Up $0.00 | $92.01 | $91.99 | 0 |
| 11:31 AM | $91.87 | Down $ -0.08 | $91.87 | $91.87 | 600 |
| 11:31 AM | $91.87 | Up $0.00 | $91.87 | $91.87 | 0 |
| 11:31 AM | $91.87 | Up $0.00 | $91.87 | $91.87 | 0 |
| 11:31 AM | $91.87 | Up $0.00 | $91.87 | $91.87 | 0 |
| 11:29 AM | $91.95 | Up $0.08 | $91.95 | $91.80 | 300 |
| 11:29 AM | $91.95 | Up $0.00 | $91.95 | $91.80 | 0 |
| 11:25 AM | $91.87 | Up $0.17 | $91.87 | $91.80 | 400 |
| 11:25 AM | $91.87 | Up $0.00 | $91.87 | $91.80 | 0 |
| 11:25 AM | $91.87 | Up $0.00 | $91.87 | $91.80 | 0 |
| 11:25 AM | $91.87 | Up $0.00 | $91.87 | $91.80 | 0 |
| 11:21 AM | $91.70 | Up $0.09 | $91.70 | $91.70 | 200 |
| 11:21 AM | $91.70 | Up $0.00 | $91.70 | $91.70 | 0 |
| 11:21 AM | $91.70 | Up $0.00 | $91.70 | $91.70 | 0 |
| 11:21 AM | $91.70 | Up $0.00 | $91.70 | $91.70 | 0 |
| 11:20 AM | $91.61 | Down $ -0.37 | $91.84 | $91.61 | 2,100 |
| 11:19 AM | $91.98 | Down $ -0.03 | $91.98 | $91.98 | 200 |
| 11:18 AM | $92.01 | Up $0.00 | $92.01 | $92.01 | 100 |
| 11:17 AM | $92.01 | Up $0.08 | $92.01 | $92.00 | 500 |
| 11:16 AM | $91.93 | Up $0.01 | $91.93 | $91.92 | 500 |
| 11:15 AM | $91.92 | Down $ -0.02 | $91.92 | $91.91 | 200 |
| 11:14 AM | $91.94 | Up $0.09 | $91.94 | $91.94 | 100 |
| 11:12 AM | $91.85 | Down $ -0.02 | $91.85 | $91.85 | 300 |
| 11:12 AM | $91.85 | Up $0.00 | $91.85 | $91.85 | 0 |
| 11:11 AM | $91.87 | Down $ -0.04 | $91.87 | $91.87 | 100 |
| 11:09 AM | $91.91 | Down $ -0.01 | $91.91 | $91.91 | 100 |
| 11:09 AM | $91.91 | Up $0.00 | $91.91 | $91.91 | 0 |
| 11:08 AM | $91.92 | Up $0.30 | $91.92 | $91.71 | 1,200 |
| 11:04 AM | $91.62 | Up $0.15 | $91.62 | $91.55 | 200 |
| 11:04 AM | $91.62 | Up $0.00 | $91.62 | $91.55 | 0 |
| 11:04 AM | $91.62 | Up $0.00 | $91.62 | $91.55 | 0 |
| 11:04 AM | $91.62 | Up $0.00 | $91.62 | $91.55 | 0 |
| 11:02 AM | $91.47 | Up $0.03 | $91.47 | $91.47 | 200 |
| 11:02 AM | $91.47 | Up $0.00 | $91.47 | $91.47 | 0 |
| 11:01 AM | $91.44 | Up $0.08 | $91.44 | $91.44 | 400 |
| 11:00 AM | $91.36 | Up $0.08 | $91.36 | $91.36 | 200 |
| 10:57 AM | $91.28 | Down $ -0.23 | $91.32 | $91.28 | 1,100 |
| 10:57 AM | $91.28 | Up $0.00 | $91.32 | $91.28 | 0 |
| 10:57 AM | $91.28 | Up $0.00 | $91.32 | $91.28 | 0 |
| 10:54 AM | $91.51 | Up $0.10 | $91.51 | $91.51 | 100 |
| 10:54 AM | $91.51 | Up $0.00 | $91.51 | $91.51 | 0 |
| 10:54 AM | $91.51 | Up $0.00 | $91.51 | $91.51 | 0 |
| 10:53 AM | $91.41 | Up $0.05 | $91.41 | $91.41 | 100 |
| 10:52 AM | $91.36 | Up $0.15 | $91.36 | $91.33 | 400 |
| 10:51 AM | $91.21 | Up $0.03 | $91.21 | $91.19 | 400 |
| 10:50 AM | $91.18 | Down $ -0.03 | $91.20 | $91.14 | 500 |
| 10:45 AM | $91.21 | Up $0.01 | $91.21 | $91.21 | 200 |
| 10:45 AM | $91.21 | Up $0.00 | $91.21 | $91.21 | 0 |
| 10:45 AM | $91.21 | Up $0.00 | $91.21 | $91.21 | 0 |
| 10:45 AM | $91.21 | Up $0.00 | $91.21 | $91.21 | 0 |
| 10:45 AM | $91.21 | Up $0.00 | $91.21 | $91.21 | 0 |
| 10:44 AM | $91.20 | Down $ -0.03 | $91.21 | $91.08 | 800 |
| 10:43 AM | $91.23 | Down $ -0.08 | $91.39 | $91.23 | 400 |
| 10:41 AM | $91.31 | Up $0.04 | $91.31 | $91.09 | 1,500 |
| 10:41 AM | $91.31 | Up $0.00 | $91.31 | $91.09 | 0 |
| 10:39 AM | $91.27 | Up $0.14 | $91.27 | $91.27 | 100 |
| 10:39 AM | $91.27 | Up $0.00 | $91.27 | $91.27 | 0 |
| 10:36 AM | $91.13 | Down $ -0.33 | $91.31 | $91.13 | 1,100 |
| 10:36 AM | $91.13 | Up $0.00 | $91.31 | $91.13 | 0 |
| 10:36 AM | $91.13 | Up $0.00 | $91.31 | $91.13 | 0 |
| 10:35 AM | $91.46 | Up $0.09 | $91.46 | $91.46 | 100 |
| 10:31 AM | $91.37 | Down $ -0.16 | $91.46 | $91.36 | 900 |
| 10:31 AM | $91.37 | Up $0.00 | $91.46 | $91.36 | 0 |
| 10:31 AM | $91.37 | Up $0.00 | $91.46 | $91.36 | 0 |
| 10:31 AM | $91.37 | Up $0.00 | $91.46 | $91.36 | 0 |
| 10:30 AM | $91.53 | Up $0.01 | $91.53 | $91.53 | 200 |
| 10:29 AM | $91.52 | Up $0.19 | $91.52 | $91.52 | 300 |
| 10:23 AM | $91.33 | Down $ -0.06 | $91.35 | $91.33 | 500 |
| 10:23 AM | $91.33 | Up $0.00 | $91.35 | $91.33 | 0 |
| 10:23 AM | $91.33 | Up $0.00 | $91.35 | $91.33 | 0 |
| 10:23 AM | $91.33 | Up $0.00 | $91.35 | $91.33 | 0 |
| 10:23 AM | $91.33 | Up $0.00 | $91.35 | $91.33 | 0 |
| 10:23 AM | $91.33 | Up $0.00 | $91.35 | $91.33 | 0 |
| 10:21 AM | $91.39 | Up $0.16 | $91.39 | $91.28 | 700 |
| 10:21 AM | $91.39 | Up $0.00 | $91.39 | $91.28 | 0 |
| 10:20 AM | $91.23 | Down $ -0.01 | $91.23 | $91.23 | 200 |
| 10:18 AM | $91.24 | Up $0.01 | $91.24 | $91.24 | 100 |
| 10:18 AM | $91.24 | Up $0.00 | $91.24 | $91.24 | 0 |
| 10:15 AM | $91.23 | Up $0.15 | $91.23 | $91.23 | 100 |
| 10:15 AM | $91.23 | Up $0.00 | $91.23 | $91.23 | 0 |
| 10:15 AM | $91.23 | Up $0.00 | $91.23 | $91.23 | 0 |
| 10:11 AM | $91.08 | Down $ -0.28 | $91.23 | $91.08 | 500 |
| 10:11 AM | $91.08 | Up $0.00 | $91.23 | $91.08 | 0 |
| 10:11 AM | $91.08 | Up $0.00 | $91.23 | $91.08 | 0 |
| 10:11 AM | $91.08 | Up $0.00 | $91.23 | $91.08 | 0 |
| 10:10 AM | $91.36 | Up $0.19 | $91.36 | $91.27 | 200 |
| 10:08 AM | $91.17 | Up $0.31 | $91.17 | $91.01 | 400 |
| 10:08 AM | $91.17 | Up $0.00 | $91.17 | $91.01 | 0 |
| 10:07 AM | $90.86 | Up $0.10 | $90.86 | $90.76 | 600 |
| 10:06 AM | $90.76 | Down $ -0.21 | $90.79 | $90.70 | 500 |
| 10:05 AM | $90.97 | Up $0.05 | $90.97 | $90.97 | 200 |
| 10:04 AM | $90.92 | Up $0.16 | $90.92 | $90.88 | 400 |
| 10:03 AM | $90.76 | Down $ -0.21 | $91.06 | $90.76 | 1,000 |
| 10:02 AM | $90.97 | Down $ -0.51 | $91.36 | $90.97 | 1,600 |
| 10:00 AM | $91.48 | Down $ -0.05 | $91.48 | $91.48 | 200 |
| 10:00 AM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 09:59 AM | $91.53 | Down $ -0.12 | $91.53 | $91.53 | 900 |
| 09:57 AM | $91.65 | Up $0.20 | $91.65 | $91.44 | 1,500 |
| 09:57 AM | $91.65 | Up $0.00 | $91.65 | $91.44 | 0 |
| 09:55 AM | $91.45 | Up $0.15 | $91.45 | $91.45 | 100 |
| 09:55 AM | $91.45 | Up $0.00 | $91.45 | $91.45 | 0 |
| 09:54 AM | $91.30 | Down $ -0.06 | $91.34 | $91.30 | 700 |
| 09:53 AM | $91.36 | Down $ -0.21 | $91.43 | $91.36 | 1,500 |
| 09:52 AM | $91.57 | Up $0.24 | $91.57 | $91.32 | 1,700 |
| 09:51 AM | $91.33 | Up $0.06 | $91.33 | $91.28 | 400 |
| 09:49 AM | $91.27 | Up $0.08 | $91.27 | $91.18 | 900 |
| 09:49 AM | $91.27 | Up $0.00 | $91.27 | $91.18 | 0 |
| 09:48 AM | $91.19 | Down $ -0.29 | $91.30 | $91.19 | 700 |
| 09:46 AM | $91.48 | Up $0.15 | $91.50 | $91.48 | 400 |
| 09:46 AM | $91.48 | Up $0.00 | $91.50 | $91.48 | 0 |
| 09:45 AM | $91.33 | Down $ -0.01 | $91.38 | $91.33 | 700 |
| 09:44 AM | $91.34 | Up $0.32 | $91.34 | $91.17 | 700 |
| 09:43 AM | $91.02 | Down $ -0.18 | $91.04 | $91.02 | 2,000 |
| 09:41 AM | $91.20 | Down $ -0.09 | $91.20 | $91.20 | 600 |
| 09:41 AM | $91.20 | Up $0.00 | $91.20 | $91.20 | 0 |
| 09:40 AM | $91.29 | Down $ -0.33 | $91.49 | $91.28 | 900 |
| 09:39 AM | $91.62 | Down $ -0.03 | $91.62 | $91.39 | 1,300 |
| 09:38 AM | $91.65 | Down $ -0.09 | $91.90 | $91.65 | 800 |
| 09:35 AM | $91.74 | Up $0.14 | $91.74 | $91.63 | 300 |
| 09:35 AM | $91.74 | Up $0.00 | $91.74 | $91.63 | 0 |
| 09:35 AM | $91.74 | Up $0.00 | $91.74 | $91.63 | 0 |
| 09:34 AM | $91.60 | Down $ -0.19 | $91.65 | $91.60 | 800 |
| 09:33 AM | $91.79 | Down $ -0.24 | $91.94 | $91.79 | 900 |
| 09:32 AM | $92.03 | Down $ -0.36 | $92.44 | $92.03 | 1,500 |
| 09:31 AM | $92.39 | Up $0.04 | $92.57 | $92.21 | 400 |
| 09:30 AM | $92.35 | Up $0.60 | $92.35 | $92.20 | 4,200 |
| Previous close | $91.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/09/2026 | $91.75 | $90.69 | $93.25 | $90.68 | 1,422,300 |
| 17/09/2026 | $91.28 | $91.69 | $92.37 | $90.87 | 309,300 |
| 16/09/2026 | $90.28 | $92.46 | $92.65 | $89.50 | 396,600 |
| 15/09/2026 | $91.15 | $90.44 | $91.30 | $90.38 | 322,400 |
| 14/09/2026 | $92.06 | $91.49 | $93.03 | $91.41 | 355,700 |
| 11/09/2026 | $93.00 | $94.15 | $94.35 | $92.93 | 462,500 |
| 10/09/2026 | $92.75 | $92.75 | $93.21 | $92.12 | 263,000 |
| 09/09/2026 | $96.57 | $95.22 | $96.72 | $94.64 | 645,000 |
| 08/09/2026 | $97.61 | $98.39 | $98.47 | $97.18 | 373,200 |
| 04/09/2026 | $99.88 | $100.05 | $100.72 | $99.64 | 405,600 |
| 03/09/2026 | $101.58 | $100.59 | $102.07 | $100.24 | 377,500 |
| 02/09/2026 | $97.47 | $97.65 | $97.81 | $96.25 | 359,600 |
| 01/09/2026 | $93.42 | $96.39 | $96.49 | $93.36 | 572,900 |
| 31/08/2026 | $98.71 | $98.19 | $98.88 | $97.84 | 507,400 |
| 28/08/2026 | $100.28 | $101.64 | $101.76 | $98.76 | 272,500 |
| 27/08/2026 | $104.23 | $105.78 | $105.83 | $103.72 | 419,700 |
| 26/08/2026 | $105.27 | $104.12 | $105.92 | $103.93 | 423,000 |
| 25/08/2026 | $107.00 | $106.77 | $107.36 | $106.21 | 516,500 |
| 24/08/2026 | $104.78 | $102.35 | $104.90 | $102.24 | 436,100 |
| 21/08/2026 | $100.80 | $101.69 | $102.03 | $100.40 | 453,500 |
| 20/08/2026 | $99.05 | $98.66 | $99.17 | $97.64 | 323,400 |
| 19/08/2026 | $97.20 | $95.90 | $97.75 | $95.29 | 548,300 |
| 18/08/2026 | $86.99 | $88.45 | $88.45 | $86.87 | 344,100 |
| 17/08/2026 | $90.80 | $91.71 | $92.02 | $90.61 | 340,600 |
| 14/08/2026 | $90.40 | $90.60 | $90.75 | $90.17 | 121,600 |
| 13/08/2026 | $90.31 | $89.29 | $90.46 | $88.78 | 320,600 |
| 12/08/2026 | $92.05 | $92.27 | $92.60 | $91.80 | 238,700 |
| 11/08/2026 | $92.49 | $93.13 | $93.20 | $91.94 | 485,900 |
| 10/08/2026 | $91.60 | $91.39 | $91.96 | $90.59 | 331,000 |
| 07/08/2026 | $92.03 | $91.68 | $92.27 | $90.05 | 414,400 |
Graphs are not available, please refer to the detailed table