Quotes and Market Data

Find a quote

LUNDIN MINING CORP.

32.09 Down -0.85 (-2.65 %)

Delayed : 2026/10/21 13:10:42

  • Previous close $32.94
  • Opening $32.68
  • Today High $32.88
  • Today Low $31.58
  • Price Bid $32.07
  • Price Ask $32.07
  • 52 Weeks High $45.74
  • 52 Weeks Low $20.09
  • Size Bid 1
  • Size Ask 4
  • Volume 997,872

Intraday history

Hour Last Change High Low Volume
01:10 PM $32.09 Up $0.02 $32.09 $32.08 400
01:09 PM $32.07 Up $0.03 $32.07 $32.05 1,300
01:08 PM $32.04 Down $ -0.01 $32.08 $32.04 2,100
01:07 PM $32.05 Up $0.03 $32.05 $32.03 1,300
01:06 PM $32.02 Down $ -0.06 $32.06 $32.02 1,900
01:05 PM $32.08 Up $0.02 $32.08 $32.07 2,100
01:04 PM $32.06 Up $0.01 $32.06 $32.05 1,800
01:03 PM $32.06 Up $0.01 $32.06 $32.05 1,600
01:02 PM $32.05 Up $0.01 $32.05 $32.05 1,300
01:01 PM $32.04 Down $ -0.04 $32.08 $32.04 3,200
01:00 PM $32.08 Down $ -0.02 $32.09 $32.07 1,900
12:59 PM $32.09 Up $0.00 $32.10 $32.09 2,800
12:58 PM $32.09 Down $ -0.02 $32.10 $32.09 1,700
12:57 PM $32.11 Down $ -0.01 $32.12 $32.11 1,000
12:55 PM $32.12 Down $ -0.01 $32.13 $32.12 1,000
12:55 PM $32.12 Up $0.00 $32.13 $32.12 0
12:54 PM $32.13 Up $0.01 $32.13 $32.12 1,000
12:53 PM $32.12 Up $0.00 $32.12 $32.10 3,500
12:52 PM $32.12 Up $0.02 $32.12 $32.09 2,600
12:51 PM $32.10 Down $ -0.01 $32.10 $32.09 600
12:50 PM $32.11 Down $ -0.01 $32.11 $32.11 200
12:49 PM $32.12 Down $ -0.02 $32.17 $32.12 4,600
12:48 PM $32.13 Down $ -0.01 $32.13 $32.13 300
12:47 PM $32.14 Down $ -0.01 $32.15 $32.12 4,600
12:46 PM $32.15 Down $ -0.02 $32.15 $32.15 200
12:45 PM $32.17 Up $0.00 $32.20 $32.17 2,100
12:44 PM $32.17 Up $0.05 $32.17 $32.12 1,200
12:43 PM $32.12 Down $ -0.02 $32.13 $32.11 1,000
12:42 PM $32.14 Down $ -0.01 $32.15 $32.14 1,400
12:41 PM $32.15 Up $0.03 $32.17 $32.10 2,000
12:40 PM $32.12 Down $ -0.17 $32.36 $32.12 7,400
12:39 PM $32.29 Up $0.24 $32.32 $32.06 21,300
12:38 PM $32.05 Up $0.03 $32.06 $32.03 1,200
12:37 PM $32.02 Up $0.02 $32.02 $32.00 2,200
12:36 PM $32.01 Up $0.02 $32.01 $32.00 1,200
12:35 PM $31.99 Down $ -0.02 $32.00 $31.99 2,700
12:34 PM $32.01 Down $ -0.04 $32.03 $32.01 2,600
12:33 PM $32.05 Up $0.02 $32.05 $32.02 1,100
12:32 PM $32.03 Down $ -0.02 $32.05 $32.03 600
12:31 PM $32.05 Down $ -0.02 $32.06 $32.02 2,700
12:30 PM $32.07 Down $ -0.01 $32.09 $32.07 1,500
12:28 PM $32.08 Up $0.02 $32.13 $32.06 9,300
12:28 PM $32.08 Up $0.00 $32.13 $32.06 0
12:27 PM $32.06 Down $ -0.02 $32.06 $32.04 4,100
12:26 PM $32.08 Down $ -0.05 $32.13 $32.08 1,800
12:25 PM $32.13 Down $0.00 $32.13 $32.12 2,000
12:24 PM $32.14 Down $ -0.01 $32.14 $32.14 100
12:23 PM $32.14 Down $ -0.03 $32.17 $32.14 4,600
12:22 PM $32.17 Up $0.00 $32.17 $32.17 200
12:20 PM $32.17 Down $ -0.03 $32.20 $32.16 6,300
12:20 PM $32.17 Up $0.00 $32.20 $32.16 0
12:19 PM $32.20 Down $ -0.02 $32.22 $32.20 2,900
12:18 PM $32.22 Down $0.00 $32.23 $32.22 200
12:17 PM $32.22 Up $0.01 $32.22 $32.21 500
12:16 PM $32.21 Up $0.03 $32.21 $32.18 2,500
12:15 PM $32.18 Up $0.00 $32.18 $32.17 2,800
12:14 PM $32.18 Down $ -0.03 $32.18 $32.16 3,500
12:13 PM $32.21 Up $0.05 $32.21 $32.16 4,200
12:12 PM $32.16 Up $0.00 $32.16 $32.16 100
12:11 PM $32.16 Down $ -0.03 $32.17 $32.14 2,800
12:10 PM $32.19 Down $0.00 $32.19 $32.18 400
12:09 PM $32.19 Down $ -0.01 $32.19 $32.19 100
12:07 PM $32.20 Up $0.05 $32.21 $32.12 9,500
12:07 PM $32.20 Up $0.00 $32.21 $32.12 0
12:06 PM $32.15 Up $0.03 $32.15 $32.10 3,200
12:05 PM $32.12 Up $0.02 $32.16 $32.08 13,200
12:04 PM $32.10 Down $ -0.01 $32.11 $32.10 400
12:03 PM $32.11 Down $ -0.03 $32.13 $32.11 1,400
12:02 PM $32.14 Up $0.02 $32.14 $32.11 1,500
12:01 PM $32.12 Down $ -0.01 $32.14 $32.12 2,100
12:00 PM $32.13 Down $ -0.05 $32.19 $32.13 4,800
11:59 AM $32.18 Up $0.00 $32.18 $32.16 2,100
11:58 AM $32.18 Up $0.00 $32.19 $32.17 3,000
11:57 AM $32.18 Up $0.03 $32.18 $32.17 1,100
11:56 AM $32.15 Up $0.04 $32.15 $32.11 2,100
11:55 AM $32.11 Down $ -0.06 $32.16 $32.10 6,000
11:54 AM $32.17 Up $0.15 $32.18 $32.02 50,700
11:53 AM $32.02 Down $ -0.04 $32.05 $32.02 1,800
11:52 AM $32.06 Up $0.03 $32.06 $32.02 1,000
11:51 AM $32.03 Down $ -0.09 $32.11 $32.03 3,500
11:50 AM $32.12 Up $0.00 $32.15 $32.12 2,700
11:49 AM $32.12 Up $0.00 $32.12 $32.12 100
11:48 AM $32.12 Up $0.07 $32.16 $32.08 4,500
11:47 AM $32.05 Up $0.02 $32.08 $32.02 18,300
11:46 AM $32.03 Up $0.01 $32.05 $32.03 1,000
11:45 AM $32.02 Down $ -0.03 $32.07 $32.01 7,600
11:44 AM $32.05 Up $0.09 $32.05 $31.95 26,900
11:43 AM $31.96 Up $0.01 $31.96 $31.96 600
11:42 AM $31.95 Up $0.00 $31.95 $31.93 1,400
11:41 AM $31.95 Up $0.02 $31.95 $31.94 600
11:40 AM $31.93 Down $ -0.03 $31.95 $31.93 2,600
11:38 AM $31.96 Down $ -0.05 $32.02 $31.96 2,600
11:38 AM $31.96 Up $0.00 $32.02 $31.96 0
11:37 AM $32.01 Down $ -0.04 $32.07 $32.01 1,800
11:36 AM $32.05 Up $0.03 $32.06 $32.02 3,800
11:35 AM $32.02 Up $0.02 $32.02 $32.00 700
11:34 AM $32.00 Up $0.03 $32.00 $31.97 2,200
11:33 AM $31.97 Up $0.01 $31.97 $31.96 1,300
11:32 AM $31.96 Down $ -0.04 $31.99 $31.96 900
11:31 AM $32.00 Up $0.02 $32.00 $31.99 1,600
11:30 AM $31.98 Up $0.06 $31.98 $31.94 1,100
11:29 AM $31.92 Up $0.04 $31.94 $31.88 9,000
11:28 AM $31.88 Up $0.03 $31.88 $31.86 600
11:27 AM $31.85 Up $0.00 $31.89 $31.84 2,600
11:26 AM $31.85 Down $ -0.01 $31.87 $31.84 500
11:25 AM $31.86 Up $0.10 $31.90 $31.77 6,500
11:24 AM $31.76 Down $ -0.01 $31.78 $31.75 2,200
11:23 AM $31.77 Down $ -0.02 $31.81 $31.77 3,400
11:22 AM $31.79 Up $0.06 $31.79 $31.71 4,300
11:21 AM $31.73 Up $0.00 $31.73 $31.73 100
11:20 AM $31.73 Down $ -0.01 $31.73 $31.73 100
11:19 AM $31.74 Down $ -0.02 $31.81 $31.74 3,500
11:18 AM $31.76 Down $ -0.03 $31.78 $31.76 1,500
11:17 AM $31.79 Up $0.03 $31.79 $31.77 2,000
11:16 AM $31.76 Up $0.03 $31.77 $31.73 2,200
11:15 AM $31.73 Up $0.04 $31.73 $31.73 100
11:14 AM $31.69 Up $0.06 $31.70 $31.63 6,400
11:13 AM $31.63 Down $ -0.01 $31.63 $31.62 1,700
11:12 AM $31.64 Down $ -0.03 $31.66 $31.64 1,500
11:11 AM $31.67 Down $ -0.01 $31.67 $31.65 3,000
11:10 AM $31.68 Down $ -0.01 $31.71 $31.67 11,300
11:09 AM $31.69 Up $0.02 $31.69 $31.68 1,300
11:07 AM $31.68 Up $0.02 $31.68 $31.65 1,400
11:07 AM $31.68 Up $0.00 $31.68 $31.65 0
11:06 AM $31.66 Up $0.06 $31.66 $31.60 7,200
11:05 AM $31.60 Down $ -0.02 $31.61 $31.60 1,100
11:04 AM $31.62 Down $ -0.03 $31.66 $31.58 20,600
11:03 AM $31.65 Down $ -0.02 $31.67 $31.64 2,600
11:02 AM $31.67 Down $ -0.01 $31.69 $31.66 1,900
11:01 AM $31.68 Down $ -0.01 $31.68 $31.68 400
11:00 AM $31.69 Down $ -0.03 $31.72 $31.69 1,400
10:59 AM $31.72 Down $ -0.02 $31.73 $31.72 300
10:58 AM $31.74 Up $0.04 $31.77 $31.69 5,000
10:57 AM $31.70 Down $ -0.01 $31.71 $31.70 1,400
10:56 AM $31.71 Down $ -0.02 $31.73 $31.71 2,800
10:55 AM $31.73 Up $0.00 $31.74 $31.73 1,200
10:54 AM $31.73 Down $ -0.01 $31.76 $31.66 23,900
10:53 AM $31.74 Down $ -0.04 $31.78 $31.74 2,700
10:52 AM $31.78 Down $ -0.03 $31.83 $31.78 3,700
10:51 AM $31.81 Down $ -0.02 $31.82 $31.80 1,400
10:50 AM $31.82 Up $0.00 $31.83 $31.81 5,700
10:49 AM $31.82 Down $ -0.01 $31.83 $31.81 500
10:48 AM $31.83 Up $0.02 $31.83 $31.80 2,300
10:47 AM $31.81 Up $0.03 $31.81 $31.78 2,600
10:46 AM $31.78 Down $ -0.03 $31.80 $31.78 1,700
10:45 AM $31.81 Down $ -0.07 $31.86 $31.81 2,700
10:44 AM $31.88 Down $ -0.02 $31.90 $31.88 1,800
10:43 AM $31.90 Down $ -0.07 $31.96 $31.89 15,900
10:42 AM $31.97 Down $ -0.05 $32.01 $31.91 13,800
10:41 AM $32.02 Up $0.02 $32.06 $32.01 2,300
10:40 AM $32.00 Up $0.03 $32.00 $31.96 5,000
10:39 AM $31.97 Down $ -0.01 $31.97 $31.96 1,300
10:38 AM $31.98 Up $0.05 $31.98 $31.94 1,800
10:37 AM $31.94 Up $0.00 $31.95 $31.94 1,500
10:36 AM $31.93 Down $ -0.04 $31.96 $31.92 1,200
10:35 AM $31.97 Down $ -0.04 $31.99 $31.96 500
10:34 AM $32.01 Down $ -0.03 $32.05 $32.01 1,300
10:33 AM $32.04 Up $0.06 $32.04 $31.99 7,000
10:32 AM $31.98 Down $ -0.02 $31.99 $31.97 500
10:31 AM $32.00 Down $ -0.03 $32.06 $32.00 3,600
10:30 AM $32.03 Down $ -0.04 $32.05 $32.02 600
10:29 AM $32.07 Down $ -0.03 $32.09 $32.07 1,900
10:28 AM $32.10 Up $0.02 $32.10 $32.08 2,200
10:27 AM $32.08 Up $0.03 $32.09 $32.05 2,300
10:26 AM $32.05 Up $0.10 $32.05 $31.96 2,600
10:25 AM $31.95 Down $ -0.07 $32.01 $31.94 9,500
10:24 AM $32.02 Up $0.02 $32.04 $31.98 2,700
10:23 AM $32.00 Up $0.00 $32.04 $31.97 17,500
10:22 AM $32.00 Down $ -0.03 $32.04 $31.98 3,400
10:21 AM $32.03 Down $ -0.05 $32.08 $31.99 50,300
10:20 AM $32.08 Down $ -0.04 $32.12 $32.08 600
10:19 AM $32.12 Down $ -0.03 $32.12 $32.08 3,200
10:18 AM $32.15 Down $ -0.03 $32.21 $32.14 2,300
10:17 AM $32.18 Down $ -0.02 $32.20 $32.16 3,200
10:16 AM $32.21 Down $ -0.05 $32.25 $32.20 2,300
10:15 AM $32.26 Up $0.01 $32.28 $32.26 1,000
10:14 AM $32.25 Up $0.00 $32.28 $32.25 14,400
10:13 AM $32.25 Up $0.02 $32.27 $32.24 3,400
10:12 AM $32.23 Down $ -0.01 $32.25 $32.23 1,400
10:11 AM $32.24 Up $0.02 $32.24 $32.22 800
10:10 AM $32.22 Up $0.05 $32.22 $32.17 1,400
10:09 AM $32.17 Down $ -0.04 $32.21 $32.13 5,100
10:08 AM $32.21 Down $ -0.05 $32.25 $32.21 1,600
10:07 AM $32.25 Down $ -0.06 $32.34 $32.24 13,600
10:06 AM $32.31 Down $ -0.02 $32.33 $32.30 1,700
10:05 AM $32.33 Up $0.01 $32.36 $32.33 3,500
10:04 AM $32.32 Down $ -0.01 $32.36 $32.32 1,700
10:03 AM $32.33 Down $ -0.04 $32.37 $32.32 2,000
10:02 AM $32.37 Up $0.04 $32.40 $32.27 9,100
10:01 AM $32.33 Down $ -0.03 $32.42 $32.31 21,500
10:00 AM $32.36 Up $0.05 $32.36 $32.28 3,600
09:59 AM $32.31 Down $ -0.07 $32.38 $32.28 5,800
09:58 AM $32.38 Up $0.04 $32.43 $32.28 30,600
09:57 AM $32.34 Up $0.00 $32.37 $32.27 18,000
09:56 AM $32.34 Up $0.04 $32.35 $32.31 600
09:55 AM $32.30 Up $0.04 $32.31 $32.23 11,200
09:54 AM $32.26 Down $ -0.01 $32.26 $32.24 1,800
09:53 AM $32.27 Down $ -0.02 $32.28 $32.23 14,000
09:52 AM $32.29 Down $ -0.06 $32.34 $32.28 4,200
09:51 AM $32.35 Up $0.05 $32.35 $32.30 1,900
09:50 AM $32.30 Up $0.03 $32.33 $32.26 1,700
09:49 AM $32.27 Up $0.05 $32.27 $32.22 700
09:48 AM $32.22 Up $0.02 $32.24 $32.15 9,200
09:47 AM $32.20 Down $ -0.04 $32.24 $32.20 5,800
09:46 AM $32.24 Down $ -0.05 $32.32 $32.24 2,000
09:45 AM $32.29 Up $0.10 $32.31 $32.16 3,200
09:44 AM $32.19 Down $ -0.01 $32.19 $32.13 3,100
09:43 AM $32.20 Down $ -0.13 $32.30 $32.20 1,500
09:42 AM $32.33 Up $0.02 $32.37 $32.25 2,700
09:41 AM $32.31 Down $ -0.05 $32.34 $32.24 2,400
09:40 AM $32.36 Down $ -0.02 $32.40 $32.33 4,300
09:39 AM $32.38 Up $0.08 $32.38 $32.29 2,300
09:38 AM $32.30 Up $0.09 $32.30 $32.20 21,000
09:37 AM $32.21 Up $0.02 $32.25 $32.10 11,400
09:36 AM $32.20 Down $ -0.21 $32.43 $32.20 9,700
09:35 AM $32.41 Down $ -0.09 $32.46 $32.29 20,000
09:34 AM $32.50 Down $ -0.05 $32.55 $32.38 4,000
09:33 AM $32.55 Down $ -0.18 $32.71 $32.47 9,100
09:32 AM $32.73 Up $0.04 $32.73 $32.70 1,500
09:31 AM $32.69 Down $ -0.14 $32.88 $32.69 2,500
09:30 AM $32.83 Down $ -0.11 $32.83 $32.52 40,500
Previous close $32.94

One month history

Date Closing Opening High Low Volume
21/10/2026 $32.09 $32.16 $32.36 $31.99 215,000
20/10/2026 $32.94 $33.40 $33.63 $32.87 957,100
19/10/2026 $33.29 $33.12 $33.50 $32.93 1,199,000
16/10/2026 $33.33 $33.44 $33.50 $32.86 1,781,200
15/10/2026 $32.91 $32.64 $33.30 $32.47 1,261,900
14/10/2026 $32.72 $33.11 $33.11 $32.39 1,599,300
13/10/2026 $34.67 $34.23 $34.87 $34.15 1,480,100
09/10/2026 $35.17 $35.14 $35.45 $35.08 735,400
08/10/2026 $33.55 $33.39 $33.72 $33.21 852,900
07/10/2026 $33.93 $33.80 $34.23 $33.75 981,200
06/10/2026 $34.98 $34.91 $35.49 $34.74 1,281,700
05/10/2026 $35.10 $34.83 $35.42 $34.73 616,400
02/10/2026 $35.01 $34.75 $35.01 $34.35 1,460,600
01/10/2026 $33.29 $33.09 $33.87 $33.09 1,345,800
30/09/2026 $33.93 $34.09 $34.37 $33.85 2,116,800
29/09/2026 $34.45 $34.32 $35.06 $34.18 1,965,000
28/09/2026 $34.35 $33.74 $34.40 $33.67 1,584,300
25/09/2026 $34.98 $34.84 $35.15 $34.72 841,100
24/09/2026 $34.67 $34.05 $34.84 $33.97 1,075,900
23/09/2026 $34.86 $34.60 $35.06 $34.42 1,096,200
22/09/2026 $35.81 $35.54 $35.95 $35.42 1,160,100
21/09/2026 $34.64 $34.32 $34.65 $34.21 1,387,200
18/09/2026 $33.55 $33.28 $33.57 $33.20 2,107,600
17/09/2026 $33.22 $33.54 $33.58 $33.18 1,091,100
16/09/2026 $31.86 $32.23 $32.44 $31.34 1,558,600
15/09/2026 $32.15 $31.73 $32.19 $31.63 1,315,700
14/09/2026 $32.43 $32.14 $32.68 $32.08 1,962,100
11/09/2026 $33.45 $33.81 $33.81 $33.11 2,063,100
10/09/2026 $34.50 $34.74 $34.88 $34.41 2,041,700
09/09/2026 $37.26 $36.66 $37.46 $36.66 1,386,400
Graphs are not available, please refer to the detailed table