Find a quote
LUNDIN GOLD INC
109.59 Up 8.18 (7.46 %)
Delayed : 2026/02/13 17:40:00
- Previous close $101.41
- Opening $103.77
- Today High $110.01
- Today Low $103.77
- Price Bid $108.26
- Price Ask $108.26
- 52 Weeks High $125.75
- 52 Weeks Low $37.03
- Size Bid 10
- Size Ask 1
- Volume 538,950
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $109.59 | Up $0.01 | $109.59 | $109.59 | 118,900 |
| 03:59 PM | $109.58 | Up $0.20 | $109.59 | $109.38 | 8,400 |
| 03:58 PM | $109.38 | Up $0.00 | $109.52 | $109.38 | 4,200 |
| 03:57 PM | $109.38 | Down $ -0.01 | $109.45 | $109.37 | 4,400 |
| 03:56 PM | $109.39 | Down $ -0.19 | $109.48 | $109.39 | 200 |
| 03:55 PM | $109.58 | Down $ -0.06 | $109.58 | $109.35 | 5,400 |
| 03:54 PM | $109.64 | Up $0.38 | $109.64 | $109.21 | 2,800 |
| 03:53 PM | $109.26 | Down $ -0.04 | $109.26 | $109.13 | 4,100 |
| 03:52 PM | $109.30 | Down $ -0.13 | $109.36 | $109.30 | 1,900 |
| 03:51 PM | $109.43 | Up $0.09 | $109.60 | $109.43 | 4,900 |
| 03:50 PM | $109.34 | Up $0.39 | $109.45 | $108.99 | 8,300 |
| 03:49 PM | $108.96 | Up $0.05 | $109.00 | $108.92 | 800 |
| 03:48 PM | $108.91 | Down $ -0.06 | $109.07 | $108.91 | 4,600 |
| 03:47 PM | $108.97 | Down $ -0.03 | $109.07 | $108.92 | 500 |
| 03:46 PM | $109.00 | Up $0.01 | $109.00 | $108.84 | 500 |
| 03:45 PM | $108.99 | Up $0.30 | $108.99 | $108.59 | 2,300 |
| 03:44 PM | $108.69 | Up $0.02 | $108.80 | $108.69 | 500 |
| 03:43 PM | $108.67 | Up $0.01 | $108.76 | $108.67 | 800 |
| 03:42 PM | $108.66 | Down $ -0.14 | $108.70 | $108.64 | 1,500 |
| 03:41 PM | $108.80 | Down $ -0.20 | $109.01 | $108.76 | 2,800 |
| 03:40 PM | $109.00 | Up $0.14 | $109.11 | $108.88 | 1,400 |
| 03:39 PM | $108.86 | Up $0.09 | $108.86 | $108.77 | 1,900 |
| 03:38 PM | $108.77 | Up $0.14 | $108.80 | $108.69 | 1,200 |
| 03:37 PM | $108.62 | Up $0.39 | $108.62 | $108.31 | 2,900 |
| 03:36 PM | $108.23 | Down $ -0.03 | $108.26 | $108.23 | 900 |
| 03:35 PM | $108.26 | Down $ -0.25 | $108.36 | $108.26 | 800 |
| 03:34 PM | $108.51 | Up $0.17 | $108.52 | $108.42 | 1,400 |
| 03:33 PM | $108.34 | Down $ -0.18 | $108.45 | $108.34 | 1,200 |
| 03:32 PM | $108.52 | Up $0.03 | $108.52 | $108.51 | 300 |
| 03:31 PM | $108.49 | Up $0.04 | $108.49 | $108.44 | 2,300 |
| 03:30 PM | $108.45 | Up $0.00 | $108.45 | $108.45 | 100 |
| 03:29 PM | $108.45 | Down $ -0.04 | $108.45 | $108.45 | 100 |
| 03:28 PM | $108.49 | Up $0.08 | $108.49 | $108.32 | 2,400 |
| 03:26 PM | $108.41 | Up $0.13 | $108.41 | $108.12 | 300 |
| 03:26 PM | $108.41 | Up $0.00 | $108.41 | $108.12 | 0 |
| 03:25 PM | $108.28 | Down $ -0.29 | $108.58 | $108.28 | 2,900 |
| 03:24 PM | $108.57 | Up $0.21 | $108.57 | $108.57 | 200 |
| 03:23 PM | $108.36 | Down $ -0.56 | $108.84 | $108.35 | 3,700 |
| 03:21 PM | $108.92 | Down $ -0.01 | $108.92 | $108.92 | 100 |
| 03:21 PM | $108.92 | Up $0.00 | $108.92 | $108.92 | 0 |
| 03:20 PM | $108.93 | Up $0.14 | $108.93 | $108.87 | 900 |
| 03:19 PM | $108.79 | Up $0.00 | $108.80 | $108.79 | 500 |
| 03:18 PM | $108.79 | Up $0.23 | $108.79 | $108.59 | 2,900 |
| 03:17 PM | $108.57 | Down $ -0.06 | $108.59 | $108.51 | 700 |
| 03:15 PM | $108.62 | Down $ -0.19 | $108.81 | $108.62 | 1,400 |
| 03:15 PM | $108.62 | Up $0.00 | $108.81 | $108.62 | 0 |
| 03:14 PM | $108.81 | Down $0.00 | $108.93 | $108.68 | 1,400 |
| 03:13 PM | $108.81 | Down $ -0.15 | $108.84 | $108.81 | 900 |
| 03:12 PM | $108.96 | Down $ -0.02 | $108.96 | $108.96 | 100 |
| 03:11 PM | $108.98 | Down $ -0.03 | $109.17 | $108.98 | 2,800 |
| 03:10 PM | $109.01 | Up $0.30 | $109.01 | $108.84 | 900 |
| 03:09 PM | $108.71 | Down $ -0.26 | $108.97 | $108.71 | 800 |
| 03:08 PM | $108.97 | Up $0.14 | $108.97 | $108.97 | 200 |
| 03:07 PM | $108.83 | Down $ -0.08 | $108.83 | $108.83 | 100 |
| 03:06 PM | $108.91 | Up $0.19 | $108.99 | $108.79 | 1,300 |
| 03:05 PM | $108.72 | Down $ -0.09 | $108.72 | $108.72 | 100 |
| 03:04 PM | $108.81 | Up $0.00 | $108.81 | $108.81 | 100 |
| 03:03 PM | $108.81 | Up $0.25 | $108.81 | $108.59 | 700 |
| 03:01 PM | $108.57 | Down $ -0.06 | $108.65 | $108.57 | 700 |
| 03:01 PM | $108.57 | Up $0.00 | $108.65 | $108.57 | 0 |
| 03:00 PM | $108.62 | Up $0.16 | $108.62 | $108.47 | 500 |
| 02:59 PM | $108.46 | Down $ -0.19 | $108.46 | $108.30 | 1,200 |
| 02:58 PM | $108.65 | Down $ -0.24 | $108.98 | $108.50 | 3,100 |
| 02:57 PM | $108.89 | Down $ -0.10 | $109.09 | $108.89 | 900 |
| 02:56 PM | $108.99 | Down $ -0.08 | $109.17 | $108.99 | 1,300 |
| 02:55 PM | $109.07 | Up $0.00 | $109.07 | $109.07 | 100 |
| 02:54 PM | $109.07 | Down $ -0.18 | $109.33 | $109.07 | 2,000 |
| 02:53 PM | $109.25 | Down $ -0.02 | $109.25 | $109.25 | 100 |
| 02:52 PM | $109.27 | Up $0.00 | $109.27 | $109.27 | 800 |
| 02:51 PM | $109.27 | Down $ -0.01 | $109.40 | $109.26 | 800 |
| 02:49 PM | $109.28 | Down $ -0.12 | $109.65 | $109.28 | 1,100 |
| 02:49 PM | $109.28 | Up $0.00 | $109.65 | $109.28 | 0 |
| 02:48 PM | $109.40 | Down $ -0.04 | $109.40 | $109.40 | 100 |
| 02:47 PM | $109.44 | Down $ -0.31 | $109.75 | $109.44 | 400 |
| 02:46 PM | $109.75 | Up $0.18 | $109.75 | $109.65 | 900 |
| 02:45 PM | $109.57 | Up $0.25 | $109.57 | $109.51 | 600 |
| 02:44 PM | $109.32 | Up $0.00 | $109.32 | $109.32 | 100 |
| 02:43 PM | $109.32 | Down $ -0.10 | $109.55 | $109.32 | 2,100 |
| 02:42 PM | $109.42 | Up $0.27 | $109.43 | $109.41 | 1,100 |
| 02:41 PM | $109.15 | Down $ -0.39 | $109.33 | $109.14 | 1,600 |
| 02:40 PM | $109.54 | Up $0.14 | $109.54 | $109.33 | 300 |
| 02:39 PM | $109.40 | Down $ -0.25 | $109.57 | $109.40 | 900 |
| 02:38 PM | $109.65 | Up $0.00 | $109.70 | $109.65 | 400 |
| 02:37 PM | $109.65 | Up $0.13 | $109.65 | $109.42 | 700 |
| 02:35 PM | $109.52 | Up $0.40 | $109.52 | $109.33 | 1,200 |
| 02:35 PM | $109.52 | Up $0.00 | $109.52 | $109.33 | 0 |
| 02:34 PM | $109.12 | Down $ -0.20 | $109.12 | $109.12 | 100 |
| 02:33 PM | $109.32 | Up $0.11 | $109.32 | $109.32 | 100 |
| 02:32 PM | $109.21 | Up $0.13 | $109.31 | $109.21 | 1,400 |
| 02:31 PM | $109.09 | Down $ -0.14 | $109.22 | $109.09 | 400 |
| 02:30 PM | $109.22 | Up $0.15 | $109.22 | $108.92 | 800 |
| 02:29 PM | $109.07 | Down $ -0.36 | $109.57 | $109.07 | 1,900 |
| 02:27 PM | $109.43 | Up $0.20 | $109.43 | $109.40 | 700 |
| 02:27 PM | $109.43 | Up $0.00 | $109.43 | $109.40 | 0 |
| 02:26 PM | $109.23 | Down $ -0.46 | $109.63 | $109.23 | 2,800 |
| 02:25 PM | $109.69 | Down $ -0.13 | $109.69 | $109.69 | 100 |
| 02:24 PM | $109.82 | Up $0.11 | $109.86 | $109.82 | 200 |
| 02:23 PM | $109.71 | Up $0.13 | $109.86 | $109.55 | 1,200 |
| 02:22 PM | $109.58 | Up $0.00 | $109.58 | $109.57 | 400 |
| 02:20 PM | $109.58 | Up $0.23 | $109.58 | $109.36 | 1,700 |
| 02:20 PM | $109.58 | Up $0.00 | $109.58 | $109.36 | 0 |
| 02:18 PM | $109.35 | Up $0.09 | $109.35 | $109.24 | 900 |
| 02:18 PM | $109.35 | Up $0.00 | $109.35 | $109.24 | 0 |
| 02:15 PM | $109.26 | Down $ -0.28 | $109.57 | $109.26 | 1,000 |
| 02:15 PM | $109.26 | Up $0.00 | $109.57 | $109.26 | 0 |
| 02:15 PM | $109.26 | Up $0.00 | $109.57 | $109.26 | 0 |
| 02:12 PM | $109.54 | Up $0.25 | $109.54 | $109.35 | 800 |
| 02:12 PM | $109.54 | Up $0.00 | $109.54 | $109.35 | 0 |
| 02:12 PM | $109.54 | Up $0.00 | $109.54 | $109.35 | 0 |
| 02:11 PM | $109.29 | Down $ -0.06 | $109.40 | $109.26 | 300 |
| 02:10 PM | $109.35 | Down $ -0.31 | $109.62 | $109.33 | 1,200 |
| 02:09 PM | $109.66 | Up $0.09 | $109.66 | $109.50 | 1,300 |
| 02:06 PM | $109.57 | Up $0.25 | $109.57 | $109.42 | 700 |
| 02:06 PM | $109.57 | Up $0.00 | $109.57 | $109.42 | 0 |
| 02:06 PM | $109.57 | Up $0.00 | $109.57 | $109.42 | 0 |
| 02:05 PM | $109.32 | Up $0.16 | $109.32 | $109.30 | 600 |
| 02:04 PM | $109.16 | Down $ -0.13 | $109.16 | $109.16 | 200 |
| 02:03 PM | $109.28 | Up $0.13 | $109.28 | $109.14 | 700 |
| 02:02 PM | $109.15 | Down $ -0.22 | $109.37 | $109.15 | 1,700 |
| 02:01 PM | $109.37 | Down $ -0.01 | $109.63 | $109.37 | 1,200 |
| 02:00 PM | $109.38 | Up $0.13 | $109.38 | $109.26 | 600 |
| 01:59 PM | $109.26 | Down $ -0.17 | $109.26 | $109.26 | 100 |
| 01:58 PM | $109.42 | Up $0.06 | $109.43 | $109.28 | 600 |
| 01:55 PM | $109.36 | Up $0.03 | $109.36 | $109.32 | 800 |
| 01:55 PM | $109.36 | Up $0.00 | $109.36 | $109.32 | 0 |
| 01:55 PM | $109.36 | Up $0.00 | $109.36 | $109.32 | 0 |
| 01:54 PM | $109.33 | Up $0.14 | $109.33 | $109.17 | 900 |
| 01:52 PM | $109.19 | Down $ -0.28 | $109.48 | $109.19 | 1,000 |
| 01:52 PM | $109.19 | Up $0.00 | $109.48 | $109.19 | 0 |
| 01:49 PM | $109.47 | Down $ -0.08 | $109.55 | $109.37 | 1,400 |
| 01:49 PM | $109.47 | Up $0.00 | $109.55 | $109.37 | 0 |
| 01:49 PM | $109.47 | Up $0.00 | $109.55 | $109.37 | 0 |
| 01:48 PM | $109.55 | Down $ -0.24 | $109.63 | $109.55 | 400 |
| 01:47 PM | $109.79 | Up $0.06 | $109.79 | $109.76 | 800 |
| 01:44 PM | $109.73 | Down $ -0.08 | $110.01 | $109.70 | 1,000 |
| 01:44 PM | $109.73 | Up $0.00 | $110.01 | $109.70 | 0 |
| 01:44 PM | $109.73 | Up $0.00 | $110.01 | $109.70 | 0 |
| 01:41 PM | $109.81 | Up $0.10 | $109.81 | $109.71 | 600 |
| 01:41 PM | $109.81 | Up $0.00 | $109.81 | $109.71 | 0 |
| 01:41 PM | $109.81 | Up $0.00 | $109.81 | $109.71 | 0 |
| 01:40 PM | $109.71 | Down $ -0.02 | $109.72 | $109.70 | 800 |
| 01:39 PM | $109.73 | Up $0.31 | $109.73 | $109.67 | 500 |
| 01:38 PM | $109.42 | Down $ -0.39 | $109.67 | $109.42 | 2,700 |
| 01:37 PM | $109.81 | Up $0.01 | $109.81 | $109.81 | 100 |
| 01:35 PM | $109.80 | Up $0.26 | $109.80 | $109.54 | 1,400 |
| 01:35 PM | $109.80 | Up $0.00 | $109.80 | $109.54 | 0 |
| 01:34 PM | $109.54 | Up $0.07 | $109.54 | $109.39 | 500 |
| 01:32 PM | $109.47 | Up $0.23 | $109.47 | $109.20 | 1,600 |
| 01:32 PM | $109.47 | Up $0.00 | $109.47 | $109.20 | 0 |
| 01:31 PM | $109.24 | Up $0.00 | $109.24 | $109.24 | 200 |
| 01:30 PM | $109.24 | Up $0.42 | $109.24 | $108.79 | 2,000 |
| 01:29 PM | $108.82 | Down $ -0.45 | $109.19 | $108.82 | 2,100 |
| 01:27 PM | $109.27 | Up $0.53 | $109.27 | $108.97 | 2,500 |
| 01:27 PM | $109.27 | Up $0.00 | $109.27 | $108.97 | 0 |
| 01:26 PM | $108.74 | Down $ -0.32 | $108.97 | $108.74 | 1,000 |
| 01:24 PM | $109.06 | Down $ -0.20 | $109.06 | $109.06 | 100 |
| 01:24 PM | $109.06 | Up $0.00 | $109.06 | $109.06 | 0 |
| 01:21 PM | $109.26 | Up $0.24 | $109.26 | $109.12 | 800 |
| 01:21 PM | $109.26 | Up $0.00 | $109.26 | $109.12 | 0 |
| 01:21 PM | $109.26 | Up $0.00 | $109.26 | $109.12 | 0 |
| 01:20 PM | $109.02 | Up $0.20 | $109.02 | $108.97 | 700 |
| 01:19 PM | $108.82 | Down $ -0.38 | $109.12 | $108.82 | 1,400 |
| 01:18 PM | $109.20 | Down $ -0.11 | $109.42 | $109.19 | 900 |
| 01:17 PM | $109.31 | Down $0.00 | $109.31 | $109.31 | 100 |
| 01:16 PM | $109.31 | Down $ -0.11 | $109.42 | $109.31 | 500 |
| 01:15 PM | $109.42 | Up $0.17 | $109.42 | $109.25 | 700 |
| 01:14 PM | $109.25 | Up $0.12 | $109.25 | $109.14 | 900 |
| 01:13 PM | $109.13 | Up $0.06 | $109.24 | $109.13 | 1,100 |
| 01:12 PM | $109.07 | Up $0.06 | $109.07 | $109.07 | 100 |
| 01:11 PM | $109.01 | Down $ -0.10 | $109.01 | $109.01 | 200 |
| 01:10 PM | $109.12 | Down $ -0.07 | $109.24 | $109.12 | 1,300 |
| 01:08 PM | $109.18 | Down $ -0.37 | $109.33 | $108.99 | 2,900 |
| 01:08 PM | $109.18 | Up $0.00 | $109.33 | $108.99 | 0 |
| 01:07 PM | $109.55 | Up $0.13 | $109.55 | $109.54 | 600 |
| 01:04 PM | $109.42 | Down $ -0.11 | $109.53 | $109.37 | 900 |
| 01:04 PM | $109.42 | Up $0.00 | $109.53 | $109.37 | 0 |
| 01:04 PM | $109.42 | Up $0.00 | $109.53 | $109.37 | 0 |
| 01:03 PM | $109.53 | Up $0.00 | $109.53 | $109.53 | 100 |
| 01:02 PM | $109.53 | Up $0.01 | $109.53 | $109.53 | 100 |
| 01:01 PM | $109.52 | Up $0.21 | $109.52 | $109.37 | 900 |
| 01:00 PM | $109.31 | Up $0.06 | $109.31 | $109.25 | 500 |
| 12:59 PM | $109.25 | Up $0.01 | $109.25 | $109.24 | 400 |
| 12:58 PM | $109.24 | Up $0.05 | $109.24 | $109.09 | 600 |
| 12:56 PM | $109.19 | Up $0.17 | $109.19 | $109.15 | 700 |
| 12:56 PM | $109.19 | Up $0.00 | $109.19 | $109.15 | 0 |
| 12:54 PM | $109.02 | Down $ -0.04 | $109.23 | $108.98 | 1,200 |
| 12:54 PM | $109.02 | Up $0.00 | $109.23 | $108.98 | 0 |
| 12:53 PM | $109.06 | Down $ -0.18 | $109.24 | $109.06 | 800 |
| 12:52 PM | $109.24 | Up $0.07 | $109.24 | $109.15 | 400 |
| 12:49 PM | $109.17 | Down $ -0.13 | $109.30 | $109.17 | 500 |
| 12:49 PM | $109.17 | Up $0.00 | $109.30 | $109.17 | 0 |
| 12:49 PM | $109.17 | Up $0.00 | $109.30 | $109.17 | 0 |
| 12:48 PM | $109.30 | Up $0.00 | $109.30 | $109.30 | 400 |
| 12:46 PM | $109.30 | Up $0.04 | $109.30 | $109.18 | 1,100 |
| 12:46 PM | $109.30 | Up $0.00 | $109.30 | $109.18 | 0 |
| 12:45 PM | $109.26 | Up $0.25 | $109.26 | $109.25 | 800 |
| 12:44 PM | $109.01 | Down $ -0.36 | $109.18 | $109.01 | 1,400 |
| 12:42 PM | $109.37 | Up $0.13 | $109.37 | $109.23 | 800 |
| 12:42 PM | $109.37 | Up $0.00 | $109.37 | $109.23 | 0 |
| 12:40 PM | $109.24 | Down $ -0.10 | $109.24 | $109.23 | 900 |
| 12:40 PM | $109.24 | Up $0.00 | $109.24 | $109.23 | 0 |
| 12:39 PM | $109.34 | Up $0.22 | $109.45 | $109.23 | 1,400 |
| 12:37 PM | $109.12 | Down $ -0.14 | $109.12 | $109.09 | 1,300 |
| 12:37 PM | $109.12 | Up $0.00 | $109.12 | $109.09 | 0 |
| 12:36 PM | $109.26 | Up $0.07 | $109.30 | $109.11 | 1,500 |
| 12:34 PM | $109.20 | Down $ -0.13 | $109.34 | $109.20 | 400 |
| 12:34 PM | $109.20 | Up $0.00 | $109.34 | $109.20 | 0 |
| 12:33 PM | $109.32 | Up $0.03 | $109.32 | $109.30 | 800 |
| 12:32 PM | $109.29 | Down $ -0.03 | $109.29 | $109.29 | 100 |
| 12:31 PM | $109.32 | Up $0.00 | $109.32 | $109.32 | 500 |
| 12:30 PM | $109.32 | Up $0.01 | $109.32 | $109.17 | 1,000 |
| 12:29 PM | $109.31 | Up $0.15 | $109.31 | $109.17 | 200 |
| 12:27 PM | $109.16 | Up $0.40 | $109.19 | $108.97 | 2,100 |
| 12:27 PM | $109.16 | Up $0.00 | $109.19 | $108.97 | 0 |
| 12:25 PM | $108.76 | Down $ -0.32 | $108.90 | $108.76 | 700 |
| 12:25 PM | $108.76 | Up $0.00 | $108.90 | $108.76 | 0 |
| 12:24 PM | $109.08 | Up $0.18 | $109.08 | $108.99 | 1,000 |
| 12:23 PM | $108.90 | Down $ -0.21 | $108.92 | $108.90 | 400 |
| 12:22 PM | $109.11 | Down $ -0.01 | $109.11 | $109.11 | 100 |
| 12:21 PM | $109.12 | Up $0.19 | $109.12 | $109.01 | 3,600 |
| 12:20 PM | $108.93 | Up $0.06 | $109.02 | $108.89 | 1,100 |
| 12:18 PM | $108.87 | Up $0.06 | $108.89 | $108.74 | 1,400 |
| 12:18 PM | $108.87 | Up $0.00 | $108.89 | $108.74 | 0 |
| 12:17 PM | $108.81 | Up $0.08 | $108.81 | $108.81 | 200 |
| 12:16 PM | $108.73 | Down $ -0.16 | $108.89 | $108.73 | 1,200 |
| 12:15 PM | $108.89 | Up $0.09 | $108.89 | $108.71 | 1,700 |
| 12:14 PM | $108.80 | Down $ -0.14 | $108.80 | $108.80 | 300 |
| 12:13 PM | $108.94 | Up $0.00 | $108.94 | $108.69 | 2,000 |
| 12:12 PM | $108.94 | Down $ -0.03 | $108.94 | $108.83 | 900 |
| 12:09 PM | $108.97 | Up $0.04 | $108.98 | $108.82 | 1,000 |
| 12:09 PM | $108.97 | Up $0.00 | $108.98 | $108.82 | 0 |
| 12:09 PM | $108.97 | Up $0.00 | $108.98 | $108.82 | 0 |
| 12:07 PM | $108.93 | Up $0.04 | $108.93 | $108.89 | 1,700 |
| 12:07 PM | $108.93 | Up $0.00 | $108.93 | $108.89 | 0 |
| 12:06 PM | $108.89 | Up $0.18 | $108.89 | $108.79 | 300 |
| 12:05 PM | $108.71 | Down $ -0.07 | $108.78 | $108.71 | 600 |
| 12:04 PM | $108.78 | Up $0.23 | $108.78 | $108.66 | 900 |
| 12:03 PM | $108.55 | Up $0.01 | $108.55 | $108.42 | 400 |
| 12:01 PM | $108.54 | Up $0.29 | $108.59 | $108.41 | 1,100 |
| 12:01 PM | $108.54 | Up $0.00 | $108.59 | $108.41 | 0 |
| 11:59 AM | $108.25 | Down $ -0.24 | $108.67 | $108.25 | 4,500 |
| 11:59 AM | $108.25 | Up $0.00 | $108.67 | $108.25 | 0 |
| 11:58 AM | $108.49 | Down $ -0.27 | $108.80 | $108.49 | 800 |
| 11:56 AM | $108.76 | Up $0.15 | $108.76 | $108.76 | 100 |
| 11:56 AM | $108.76 | Up $0.00 | $108.76 | $108.76 | 0 |
| 11:55 AM | $108.62 | Up $0.00 | $108.76 | $108.62 | 900 |
| 11:54 AM | $108.61 | Up $0.01 | $108.61 | $108.61 | 100 |
| 11:52 AM | $108.60 | Up $0.25 | $108.76 | $108.55 | 1,300 |
| 11:52 AM | $108.60 | Up $0.00 | $108.76 | $108.55 | 0 |
| 11:51 AM | $108.35 | Down $ -0.08 | $108.46 | $108.35 | 200 |
| 11:49 AM | $108.43 | Up $0.24 | $108.43 | $108.27 | 800 |
| 11:49 AM | $108.43 | Up $0.00 | $108.43 | $108.27 | 0 |
| 11:48 AM | $108.19 | Down $ -0.28 | $108.38 | $108.19 | 600 |
| 11:47 AM | $108.47 | Down $ -0.01 | $108.48 | $108.39 | 600 |
| 11:46 AM | $108.48 | Up $0.08 | $108.66 | $108.48 | 3,300 |
| 11:44 AM | $108.40 | Down $ -0.11 | $108.52 | $108.40 | 300 |
| 11:44 AM | $108.40 | Up $0.00 | $108.52 | $108.40 | 0 |
| 11:43 AM | $108.51 | Up $0.18 | $108.52 | $108.42 | 1,800 |
| 11:42 AM | $108.33 | Down $ -0.28 | $108.33 | $108.33 | 200 |
| 11:40 AM | $108.61 | Up $0.30 | $108.61 | $108.55 | 1,000 |
| 11:40 AM | $108.61 | Up $0.00 | $108.61 | $108.55 | 0 |
| 11:39 AM | $108.31 | Down $ -0.40 | $108.71 | $108.31 | 1,200 |
| 11:37 AM | $108.71 | Up $0.41 | $108.71 | $108.16 | 1,400 |
| 11:37 AM | $108.71 | Up $0.00 | $108.71 | $108.16 | 0 |
| 11:36 AM | $108.30 | Up $0.20 | $108.30 | $108.20 | 200 |
| 11:34 AM | $108.10 | Up $0.00 | $108.40 | $108.10 | 2,200 |
| 11:34 AM | $108.10 | Up $0.00 | $108.40 | $108.10 | 0 |
| 11:33 AM | $108.10 | Down $ -0.10 | $108.32 | $108.10 | 2,000 |
| 11:32 AM | $108.20 | Up $0.00 | $108.20 | $108.20 | 200 |
| 11:31 AM | $108.20 | Down $ -0.09 | $108.20 | $108.06 | 2,600 |
| 11:30 AM | $108.29 | Up $0.01 | $108.29 | $107.91 | 1,600 |
| 11:29 AM | $108.28 | Up $0.08 | $108.28 | $108.09 | 1,800 |
| 11:28 AM | $108.20 | Down $ -0.03 | $108.57 | $108.20 | 4,200 |
| 11:27 AM | $108.23 | Down $ -0.03 | $108.30 | $108.20 | 3,500 |
| 11:26 AM | $108.26 | Up $0.02 | $108.26 | $108.25 | 1,200 |
| 11:25 AM | $108.24 | Up $0.28 | $108.24 | $107.95 | 1,400 |
| 11:24 AM | $107.96 | Up $0.14 | $107.96 | $107.91 | 200 |
| 11:23 AM | $107.82 | Down $ -0.25 | $107.82 | $107.82 | 100 |
| 11:22 AM | $108.07 | Up $0.08 | $108.07 | $107.97 | 800 |
| 11:20 AM | $107.99 | Down $ -0.23 | $108.00 | $107.93 | 1,100 |
| 11:20 AM | $107.99 | Up $0.00 | $108.00 | $107.93 | 0 |
| 11:19 AM | $108.22 | Up $0.12 | $108.22 | $108.10 | 1,500 |
| 11:17 AM | $108.10 | Down $ -0.11 | $108.12 | $108.10 | 500 |
| 11:17 AM | $108.10 | Up $0.00 | $108.12 | $108.10 | 0 |
| 11:16 AM | $108.21 | Up $0.16 | $108.21 | $108.19 | 800 |
| 11:15 AM | $108.05 | Up $0.03 | $108.10 | $108.05 | 400 |
| 11:14 AM | $108.02 | Down $ -0.15 | $108.02 | $108.02 | 100 |
| 11:13 AM | $108.17 | Up $0.23 | $108.17 | $107.98 | 1,200 |
| 11:12 AM | $107.94 | Down $ -0.22 | $108.03 | $107.94 | 800 |
| 11:11 AM | $108.16 | Up $0.14 | $108.27 | $108.16 | 800 |
| 11:10 AM | $108.02 | Down $ -0.19 | $108.02 | $108.02 | 100 |
| 11:09 AM | $108.21 | Down $ -0.19 | $108.29 | $108.01 | 2,200 |
| 11:08 AM | $108.40 | Up $0.09 | $108.40 | $108.31 | 1,000 |
| 11:07 AM | $108.31 | Up $0.01 | $108.31 | $108.30 | 400 |
| 11:06 AM | $108.30 | Down $ -0.01 | $108.30 | $108.30 | 200 |
| 11:05 AM | $108.31 | Up $0.19 | $108.31 | $108.12 | 800 |
| 11:04 AM | $108.12 | Up $0.09 | $108.21 | $108.11 | 1,100 |
| 11:03 AM | $108.03 | Up $0.20 | $108.05 | $108.02 | 600 |
| 11:02 AM | $107.84 | Up $0.07 | $108.02 | $107.84 | 1,700 |
| 11:01 AM | $107.76 | Up $0.01 | $107.84 | $107.76 | 1,100 |
| 11:00 AM | $107.75 | Up $0.13 | $107.77 | $107.72 | 1,100 |
| 10:59 AM | $107.62 | Down $ -0.54 | $107.89 | $107.62 | 2,400 |
| 10:56 AM | $108.16 | Up $0.23 | $108.16 | $108.00 | 1,000 |
| 10:56 AM | $108.16 | Up $0.00 | $108.16 | $108.00 | 0 |
| 10:56 AM | $108.16 | Up $0.00 | $108.16 | $108.00 | 0 |
| 10:55 AM | $107.93 | Up $0.02 | $107.93 | $107.90 | 200 |
| 10:54 AM | $107.91 | Down $ -0.08 | $107.99 | $107.90 | 700 |
| 10:53 AM | $107.99 | Down $ -0.09 | $108.39 | $107.99 | 2,800 |
| 10:52 AM | $108.09 | Down $ -0.18 | $108.09 | $108.09 | 100 |
| 10:51 AM | $108.26 | Up $0.11 | $108.26 | $108.10 | 1,200 |
| 10:50 AM | $108.15 | Up $0.58 | $108.15 | $107.51 | 3,300 |
| 10:49 AM | $107.57 | Up $0.07 | $107.57 | $107.57 | 100 |
| 10:47 AM | $107.50 | Down $ -0.32 | $107.78 | $107.50 | 1,400 |
| 10:47 AM | $107.50 | Up $0.00 | $107.78 | $107.50 | 0 |
| 10:46 AM | $107.82 | Down $ -0.32 | $107.84 | $107.82 | 600 |
| 10:44 AM | $108.14 | Up $0.04 | $108.15 | $107.87 | 1,800 |
| 10:44 AM | $108.14 | Up $0.00 | $108.15 | $107.87 | 0 |
| 10:43 AM | $108.10 | Down $ -0.26 | $108.10 | $108.07 | 700 |
| 10:41 AM | $108.36 | Up $0.40 | $108.36 | $108.00 | 2,600 |
| 10:41 AM | $108.36 | Up $0.00 | $108.36 | $108.00 | 0 |
| 10:40 AM | $107.96 | Up $0.01 | $107.96 | $107.88 | 300 |
| 10:39 AM | $107.95 | Down $ -0.37 | $108.15 | $107.95 | 1,800 |
| 10:38 AM | $108.32 | Down $ -0.09 | $108.35 | $108.04 | 1,700 |
| 10:37 AM | $108.41 | Up $0.11 | $108.41 | $108.41 | 100 |
| 10:36 AM | $108.30 | Down $ -0.16 | $108.42 | $108.30 | 600 |
| 10:35 AM | $108.46 | Up $0.36 | $108.46 | $108.18 | 1,800 |
| 10:34 AM | $108.10 | Down $ -0.14 | $108.10 | $107.98 | 600 |
| 10:33 AM | $108.24 | Up $0.14 | $108.24 | $108.24 | 100 |
| 10:32 AM | $108.10 | Down $ -0.25 | $108.34 | $108.10 | 1,000 |
| 10:30 AM | $108.35 | Down $ -0.07 | $108.35 | $108.35 | 100 |
| 10:30 AM | $108.35 | Up $0.00 | $108.35 | $108.35 | 0 |
| 10:29 AM | $108.42 | Up $0.04 | $108.42 | $108.16 | 1,400 |
| 10:28 AM | $108.38 | Up $0.25 | $108.38 | $108.15 | 1,300 |
| 10:27 AM | $108.13 | Down $ -0.15 | $108.28 | $108.13 | 300 |
| 10:26 AM | $108.28 | Up $0.19 | $108.28 | $108.15 | 900 |
| 10:25 AM | $108.09 | Up $0.21 | $108.09 | $108.04 | 200 |
| 10:24 AM | $107.88 | Down $ -0.14 | $108.03 | $107.88 | 500 |
| 10:23 AM | $108.02 | Up $0.28 | $108.02 | $107.73 | 1,300 |
| 10:21 AM | $107.74 | Down $ -0.41 | $108.25 | $107.74 | 1,900 |
| 10:21 AM | $107.74 | Up $0.00 | $108.25 | $107.74 | 0 |
| 10:20 AM | $108.15 | Up $0.08 | $108.16 | $107.94 | 1,400 |
| 10:19 AM | $108.07 | Up $0.39 | $108.07 | $107.86 | 2,000 |
| 10:18 AM | $107.68 | Down $ -0.43 | $108.11 | $107.68 | 2,000 |
| 10:17 AM | $108.11 | Up $0.31 | $108.11 | $107.96 | 200 |
| 10:16 AM | $107.80 | Down $ -0.30 | $107.95 | $107.80 | 700 |
| 10:15 AM | $108.10 | Up $0.32 | $108.21 | $108.00 | 1,600 |
| 10:14 AM | $107.78 | Down $ -0.33 | $108.10 | $107.78 | 1,400 |
| 10:13 AM | $108.11 | Up $0.04 | $108.11 | $108.11 | 800 |
| 10:12 AM | $108.07 | Down $ -0.46 | $108.41 | $108.07 | 5,100 |
| 10:10 AM | $108.53 | Down $ -0.02 | $108.53 | $108.42 | 600 |
| 10:10 AM | $108.53 | Up $0.00 | $108.53 | $108.42 | 0 |
| 10:09 AM | $108.55 | Up $0.11 | $108.55 | $108.42 | 1,200 |
| 10:08 AM | $108.44 | Up $0.53 | $108.44 | $108.01 | 1,500 |
| 10:07 AM | $107.91 | Up $0.05 | $107.91 | $107.67 | 1,300 |
| 10:06 AM | $107.86 | Up $0.24 | $107.86 | $107.63 | 1,800 |
| 10:05 AM | $107.62 | Down $ -0.01 | $107.62 | $107.62 | 200 |
| 10:04 AM | $107.63 | Up $0.08 | $107.63 | $107.48 | 200 |
| 10:03 AM | $107.55 | Down $ -0.03 | $108.05 | $107.38 | 2,200 |
| 10:02 AM | $107.58 | Up $0.03 | $107.58 | $107.58 | 100 |
| 10:01 AM | $107.55 | Up $0.56 | $107.68 | $106.94 | 2,300 |
| 10:00 AM | $106.99 | Up $0.04 | $107.00 | $106.77 | 1,000 |
| 09:59 AM | $106.95 | Up $0.01 | $107.09 | $106.78 | 1,600 |
| 09:58 AM | $106.94 | Up $0.22 | $106.94 | $106.72 | 1,300 |
| 09:57 AM | $106.72 | Up $0.13 | $106.72 | $106.72 | 100 |
| 09:56 AM | $106.59 | Down $ -0.46 | $106.92 | $106.59 | 2,300 |
| 09:55 AM | $107.05 | Up $0.31 | $107.10 | $106.81 | 1,100 |
| 09:54 AM | $106.74 | Up $0.17 | $106.87 | $106.68 | 1,300 |
| 09:53 AM | $106.57 | Up $0.27 | $106.58 | $106.39 | 700 |
| 09:52 AM | $106.29 | Down $ -0.31 | $106.62 | $106.14 | 2,000 |
| 09:51 AM | $106.60 | Up $0.53 | $106.61 | $105.88 | 6,700 |
| 09:49 AM | $106.07 | Down $ -0.34 | $106.56 | $106.07 | 2,400 |
| 09:49 AM | $106.07 | Up $0.00 | $106.56 | $106.07 | 0 |
| 09:48 AM | $106.41 | Up $0.01 | $106.56 | $106.36 | 1,900 |
| 09:47 AM | $106.40 | Down $ -0.09 | $106.40 | $106.28 | 400 |
| 09:46 AM | $106.49 | Up $0.07 | $106.49 | $106.26 | 2,400 |
| 09:45 AM | $106.42 | Up $0.56 | $106.54 | $105.86 | 2,100 |
| 09:44 AM | $105.86 | Up $0.38 | $105.86 | $105.23 | 2,200 |
| 09:43 AM | $105.48 | Up $0.97 | $105.48 | $104.68 | 1,200 |
| 09:42 AM | $104.51 | Down $ -0.60 | $104.52 | $104.51 | 300 |
| 09:41 AM | $105.11 | Down $ -0.01 | $105.11 | $105.11 | 500 |
| 09:40 AM | $105.12 | Down $ -0.64 | $105.75 | $105.12 | 2,600 |
| 09:39 AM | $105.76 | Up $0.02 | $105.76 | $105.75 | 500 |
| 09:38 AM | $105.74 | Up $0.08 | $105.87 | $105.69 | 1,100 |
| 09:37 AM | $105.66 | Down $ -0.95 | $106.32 | $105.66 | 2,600 |
| 09:36 AM | $106.61 | Up $0.00 | $106.91 | $106.41 | 2,800 |
| 09:35 AM | $106.61 | Up $0.31 | $106.72 | $106.34 | 600 |
| 09:34 AM | $106.29 | Up $0.13 | $106.29 | $106.03 | 1,100 |
| 09:33 AM | $106.16 | Up $0.70 | $106.16 | $105.50 | 1,400 |
| 09:32 AM | $105.46 | Up $0.26 | $105.46 | $104.82 | 1,200 |
| 09:31 AM | $105.20 | Up $0.87 | $105.20 | $104.42 | 3,800 |
| 09:30 AM | $104.33 | Up $2.92 | $104.33 | $103.77 | 16,600 |
| Previous close | $101.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $109.59 | $108.41 | $110.01 | $108.12 | 341,400 |
| 12/02/2026 | $101.41 | $103.60 | $105.15 | $101.36 | 454,700 |
| 11/02/2026 | $109.27 | $111.58 | $112.62 | $109.02 | 786,200 |
| 10/02/2026 | $108.97 | $106.86 | $109.23 | $106.78 | 520,800 |
| 09/02/2026 | $107.83 | $106.78 | $107.93 | $104.98 | 293,200 |
| 06/02/2026 | $104.85 | $103.76 | $104.93 | $102.64 | 397,300 |
| 05/02/2026 | $100.50 | $100.58 | $102.12 | $99.83 | 382,400 |
| 04/02/2026 | $105.79 | $101.64 | $105.91 | $101.19 | 460,800 |
| 03/02/2026 | $107.39 | $107.60 | $107.87 | $104.25 | 539,300 |
| 02/02/2026 | $104.58 | $104.27 | $105.03 | $103.32 | 731,600 |
| 30/01/2026 | $102.08 | $105.43 | $106.48 | $100.72 | 802,600 |
| 29/01/2026 | $118.54 | $120.06 | $121.38 | $116.89 | 480,000 |
| 28/01/2026 | $121.57 | $123.50 | $123.72 | $120.21 | 477,500 |
| 27/01/2026 | $122.97 | $119.44 | $122.98 | $118.85 | 498,000 |
| 26/01/2026 | $118.23 | $125.19 | $125.66 | $118.03 | 562,100 |
| 23/01/2026 | $120.92 | $119.39 | $121.52 | $118.87 | 346,300 |
| 22/01/2026 | $119.17 | $116.95 | $119.39 | $116.37 | 392,100 |
| 21/01/2026 | $115.53 | $117.45 | $118.72 | $114.31 | 721,600 |
| 20/01/2026 | $121.00 | $122.70 | $122.70 | $120.08 | 347,500 |
| 19/01/2026 | $120.96 | $120.39 | $121.06 | $119.67 | 199,000 |
| 16/01/2026 | $115.97 | $117.18 | $117.31 | $114.77 | 291,700 |
| 15/01/2026 | $119.97 | $118.75 | $121.09 | $118.63 | 286,800 |
| 14/01/2026 | $121.15 | $120.35 | $121.17 | $118.31 | 304,800 |
| 13/01/2026 | $120.45 | $123.79 | $124.04 | $120.38 | 400,500 |
| 12/01/2026 | $117.98 | $118.78 | $118.84 | $117.75 | 387,500 |
| 09/01/2026 | $116.58 | $115.35 | $116.64 | $114.70 | 285,500 |
| 08/01/2026 | $115.73 | $114.12 | $115.76 | $112.00 | 250,700 |
| 07/01/2026 | $114.60 | $114.21 | $115.08 | $112.90 | 370,500 |
| 06/01/2026 | $113.24 | $112.61 | $113.91 | $112.24 | 413,500 |
| 05/01/2026 | $112.18 | $114.37 | $115.00 | $112.13 | 305,400 |
Graphs are not available, please refer to the detailed table