Find a quote

LUNDIN MINING CORP.

38.55 Down -2.83 (-7.33 %)

Delayed : 2026/05/15 12:04:57

  • Previous close $41.37
  • Opening $39.18
  • Today High $39.44
  • Today Low $38.34
  • Price Bid $38.53
  • Price Ask $38.53
  • 52 Weeks High $45.74
  • 52 Weeks Low $12.13
  • Size Bid 12
  • Size Ask 10
  • Volume 1,432,446

Intraday history

Hour Last Change High Low Volume
12:04 PM $38.55 Up $0.02 $38.55 $38.53 1,500
12:03 PM $38.53 Up $0.02 $38.53 $38.48 26,600
12:02 PM $38.51 Down $ -0.06 $38.56 $38.47 3,200
12:01 PM $38.57 Up $0.00 $38.58 $38.56 1,300
12:00 PM $38.57 Up $0.02 $38.58 $38.55 8,600
11:59 AM $38.55 Up $0.02 $38.58 $38.54 7,000
11:58 AM $38.53 Up $0.02 $38.55 $38.50 5,800
11:57 AM $38.51 Down $ -0.02 $38.54 $38.51 3,100
11:56 AM $38.53 Down $ -0.02 $38.55 $38.52 1,900
11:55 AM $38.55 Down $ -0.02 $38.55 $38.50 3,300
11:54 AM $38.57 Up $0.13 $38.57 $38.44 6,100
11:53 AM $38.44 Down $ -0.05 $38.50 $38.44 4,900
11:52 AM $38.49 Down $ -0.06 $38.56 $38.49 4,600
11:51 AM $38.55 Down $ -0.01 $38.61 $38.53 10,700
11:50 AM $38.56 Down $ -0.02 $38.60 $38.55 5,700
11:49 AM $38.58 Up $0.05 $38.59 $38.50 13,300
11:48 AM $38.53 Up $0.09 $38.55 $38.46 18,900
11:47 AM $38.44 Down $ -0.01 $38.46 $38.43 1,000
11:46 AM $38.45 Down $ -0.08 $38.51 $38.45 2,200
11:45 AM $38.53 Up $0.00 $38.53 $38.51 1,500
11:44 AM $38.53 Up $0.13 $38.53 $38.38 7,800
11:43 AM $38.41 Up $0.01 $38.42 $38.39 1,100
11:42 AM $38.40 Down $ -0.04 $38.46 $38.40 2,500
11:41 AM $38.44 Up $0.04 $38.44 $38.40 4,000
11:40 AM $38.40 Down $ -0.12 $38.50 $38.40 2,800
11:39 AM $38.52 Down $ -0.06 $38.56 $38.47 7,600
11:38 AM $38.58 Down $ -0.02 $38.58 $38.58 100
11:37 AM $38.60 Up $0.02 $38.60 $38.57 1,300
11:36 AM $38.57 Down $ -0.04 $38.60 $38.56 1,200
11:35 AM $38.61 Up $0.04 $38.61 $38.58 2,200
11:34 AM $38.57 Down $ -0.06 $38.63 $38.57 1,800
11:33 AM $38.63 Down $ -0.02 $38.68 $38.62 1,300
11:32 AM $38.65 Up $0.01 $38.65 $38.65 400
11:31 AM $38.64 Up $0.03 $38.64 $38.61 2,500
11:30 AM $38.61 Down $ -0.03 $38.64 $38.61 900
11:29 AM $38.64 Up $0.04 $38.64 $38.58 6,000
11:28 AM $38.60 Down $ -0.01 $38.61 $38.55 5,700
11:27 AM $38.61 Down $ -0.02 $38.65 $38.61 2,300
11:26 AM $38.63 Down $ -0.03 $38.67 $38.63 2,200
11:25 AM $38.66 Down $ -0.01 $38.66 $38.66 500
11:24 AM $38.67 Down $ -0.01 $38.67 $38.66 1,500
11:23 AM $38.68 Up $0.00 $38.69 $38.64 3,100
11:22 AM $38.68 Up $0.01 $38.68 $38.66 1,500
11:21 AM $38.67 Down $ -0.03 $38.72 $38.67 3,300
11:20 AM $38.70 Up $0.06 $38.70 $38.65 3,400
11:19 AM $38.64 Down $ -0.02 $38.67 $38.62 4,900
11:18 AM $38.66 Down $0.00 $38.66 $38.66 100
11:17 AM $38.66 Down $ -0.01 $38.68 $38.66 1,100
11:16 AM $38.67 Up $0.03 $38.71 $38.65 6,800
11:15 AM $38.64 Up $0.02 $38.65 $38.60 4,700
11:14 AM $38.62 Down $ -0.07 $38.69 $38.60 3,200
11:13 AM $38.69 Down $ -0.01 $38.69 $38.68 200
11:12 AM $38.70 Down $ -0.06 $38.75 $38.70 3,000
11:11 AM $38.76 Down $ -0.04 $38.78 $38.73 1,900
11:10 AM $38.80 Down $ -0.02 $38.83 $38.79 2,800
11:09 AM $38.82 Up $0.05 $38.82 $38.78 2,100
11:08 AM $38.77 Up $0.06 $38.77 $38.71 3,300
11:07 AM $38.71 Down $ -0.03 $38.74 $38.70 3,200
11:06 AM $38.74 Down $ -0.10 $38.84 $38.72 7,300
11:05 AM $38.84 Up $0.00 $38.88 $38.81 3,700
11:04 AM $38.84 Down $ -0.07 $38.91 $38.82 3,300
11:03 AM $38.91 Up $0.03 $38.91 $38.87 2,200
11:02 AM $38.88 Down $ -0.02 $38.91 $38.84 5,700
11:01 AM $38.90 Down $ -0.04 $38.96 $38.90 2,100
11:00 AM $38.94 Down $ -0.01 $38.97 $38.94 1,100
10:59 AM $38.95 Down $ -0.04 $38.98 $38.95 4,400
10:58 AM $38.99 Down $ -0.02 $39.03 $38.97 7,900
10:57 AM $39.01 Up $0.09 $39.01 $38.90 2,800
10:56 AM $38.92 Up $0.04 $38.92 $38.88 2,400
10:55 AM $38.88 Down $ -0.01 $38.90 $38.85 5,700
10:54 AM $38.89 Up $0.04 $38.89 $38.85 4,700
10:53 AM $38.86 Up $0.02 $38.86 $38.83 3,900
10:52 AM $38.83 Up $0.00 $38.83 $38.77 3,600
10:51 AM $38.83 Up $0.05 $38.84 $38.79 4,400
10:50 AM $38.78 Down $ -0.12 $38.87 $38.78 8,900
10:49 AM $38.90 Down $ -0.02 $38.92 $38.90 10,700
10:48 AM $38.92 Down $ -0.04 $38.93 $38.91 2,600
10:47 AM $38.95 Up $0.01 $38.97 $38.94 5,800
10:46 AM $38.94 Down $ -0.01 $38.95 $38.90 6,900
10:45 AM $38.95 Down $ -0.05 $38.99 $38.95 5,500
10:44 AM $39.00 Up $0.08 $39.00 $38.92 3,300
10:43 AM $38.92 Down $ -0.01 $38.93 $38.90 3,400
10:42 AM $38.93 Down $ -0.04 $38.99 $38.93 20,500
10:41 AM $38.97 Down $ -0.06 $39.03 $38.97 8,600
10:40 AM $39.03 Up $0.08 $39.03 $38.95 19,300
10:39 AM $38.95 Up $0.03 $38.95 $38.93 900
10:38 AM $38.92 Up $0.03 $38.93 $38.86 2,700
10:37 AM $38.89 Down $ -0.03 $38.93 $38.89 3,100
10:36 AM $38.92 Up $0.14 $38.94 $38.80 7,000
10:35 AM $38.78 Down $ -0.08 $38.94 $38.78 2,100
10:34 AM $38.86 Up $0.24 $38.86 $38.64 8,900
10:33 AM $38.62 Down $ -0.07 $38.70 $38.60 3,700
10:32 AM $38.69 Up $0.04 $38.69 $38.66 2,000
10:31 AM $38.65 Down $ -0.07 $38.74 $38.65 3,800
10:30 AM $38.72 Down $ -0.04 $38.81 $38.72 7,200
10:29 AM $38.76 Down $ -0.13 $38.87 $38.74 3,000
10:28 AM $38.89 Down $ -0.16 $39.03 $38.88 3,200
10:27 AM $39.05 Down $ -0.05 $39.12 $39.05 1,400
10:26 AM $39.10 Down $ -0.16 $39.27 $39.09 9,700
10:25 AM $39.26 Down $ -0.05 $39.31 $39.25 8,900
10:24 AM $39.31 Down $ -0.02 $39.36 $39.30 9,400
10:23 AM $39.33 Down $ -0.07 $39.39 $39.33 3,200
10:22 AM $39.40 Down $ -0.04 $39.42 $39.38 2,800
10:21 AM $39.44 Up $0.12 $39.44 $39.33 6,700
10:20 AM $39.32 Up $0.06 $39.32 $39.26 5,200
10:19 AM $39.26 Up $0.02 $39.28 $39.23 4,000
10:18 AM $39.24 Up $0.13 $39.24 $39.10 5,000
10:17 AM $39.11 Up $0.02 $39.12 $39.09 2,100
10:16 AM $39.09 Up $0.03 $39.12 $39.07 1,800
10:15 AM $39.06 Up $0.01 $39.06 $38.99 2,700
10:14 AM $39.05 Up $0.04 $39.09 $38.99 5,200
10:13 AM $39.01 Up $0.11 $39.06 $38.93 4,700
10:12 AM $38.90 Up $0.02 $38.90 $38.78 4,800
10:11 AM $38.88 Down $ -0.17 $39.07 $38.87 7,800
10:10 AM $39.05 Up $0.01 $39.11 $39.05 4,700
10:09 AM $39.04 Up $0.06 $39.05 $38.97 9,100
10:08 AM $38.98 Up $0.00 $39.02 $38.98 4,600
10:07 AM $38.98 Down $ -0.02 $39.02 $38.96 19,200
10:06 AM $39.00 Down $ -0.01 $39.02 $38.99 3,000
10:05 AM $39.01 Up $0.01 $39.01 $38.98 3,600
10:04 AM $39.00 Up $0.04 $39.05 $38.96 6,300
10:03 AM $38.96 Down $ -0.01 $39.01 $38.94 12,100
10:02 AM $38.97 Down $ -0.03 $39.04 $38.97 9,000
10:01 AM $39.00 Up $0.05 $39.00 $38.95 18,500
10:00 AM $38.95 Up $0.05 $38.95 $38.83 47,500
09:59 AM $38.90 Down $ -0.05 $38.96 $38.86 43,100
09:58 AM $38.95 Down $ -0.02 $38.98 $38.86 18,500
09:57 AM $38.97 Down $ -0.07 $39.05 $38.97 13,000
09:56 AM $39.04 Down $ -0.01 $39.09 $39.03 7,900
09:55 AM $39.05 Up $0.04 $39.05 $38.99 5,900
09:54 AM $39.01 Down $ -0.01 $39.10 $39.01 2,900
09:53 AM $39.02 Up $0.02 $39.06 $38.97 4,300
09:52 AM $39.00 Up $0.11 $39.02 $38.89 12,000
09:51 AM $38.89 Down $ -0.10 $38.98 $38.85 4,300
09:50 AM $38.99 Down $ -0.01 $39.06 $38.97 5,500
09:49 AM $39.00 Up $0.07 $39.03 $38.92 21,600
09:48 AM $38.93 Up $0.27 $38.93 $38.67 45,100
09:47 AM $38.66 Up $0.01 $38.67 $38.52 23,000
09:46 AM $38.65 Down $ -0.24 $38.95 $38.65 30,700
09:45 AM $38.89 Down $ -0.02 $39.01 $38.87 44,100
09:44 AM $38.91 Down $ -0.08 $38.99 $38.82 22,000
09:43 AM $38.99 Down $ -0.02 $39.01 $38.95 23,300
09:42 AM $39.01 Down $ -0.02 $39.08 $38.99 41,200
09:41 AM $39.03 Up $0.00 $39.08 $38.96 12,900
09:40 AM $39.03 Up $0.06 $39.03 $38.92 11,200
09:39 AM $38.97 Down $ -0.01 $39.00 $38.95 7,800
09:38 AM $38.98 Up $0.06 $39.02 $38.91 34,800
09:37 AM $38.92 Down $0.00 $38.96 $38.86 28,800
09:36 AM $38.93 Up $0.02 $38.94 $38.87 1,000
09:35 AM $38.90 Up $0.08 $39.02 $38.79 21,700
09:34 AM $38.82 Up $0.09 $38.90 $38.73 21,900
09:33 AM $38.74 Up $0.08 $38.90 $38.63 34,900
09:32 AM $38.66 Down $ -0.12 $38.88 $38.54 17,900
09:31 AM $38.78 Down $ -0.08 $38.92 $38.64 70,000
09:30 AM $38.85 Down $ -2.52 $39.18 $38.34 127,900
Previous close $41.37

One month history

Date Closing Opening High Low Volume
15/05/2026 $38.25 $38.55 $38.60 $38.05 101,100
14/05/2026 $41.37 $41.25 $41.40 $40.95 1,045,700
13/05/2026 $42.02 $42.25 $42.56 $41.72 2,119,300
12/05/2026 $40.65 $39.15 $40.79 $38.92 1,543,100
11/05/2026 $38.74 $38.70 $38.94 $38.20 2,498,000
08/05/2026 $37.16 $36.83 $37.63 $36.82 2,009,700
07/05/2026 $36.10 $37.57 $37.57 $35.61 2,271,900
06/05/2026 $36.34 $35.67 $36.43 $35.66 1,759,200
05/05/2026 $33.75 $33.94 $34.03 $33.49 1,505,700
04/05/2026 $33.59 $33.68 $33.79 $33.25 2,672,300
01/05/2026 $34.70 $34.63 $35.12 $34.57 1,202,700
30/04/2026 $34.86 $34.52 $34.98 $34.30 7,850,400
29/04/2026 $33.87 $34.17 $34.28 $33.67 1,579,300
28/04/2026 $34.29 $33.92 $34.59 $33.73 2,073,400
27/04/2026 $36.84 $36.54 $36.93 $36.46 1,906,500
24/04/2026 $37.20 $37.17 $37.35 $36.91 1,170,800
23/04/2026 $37.53 $37.84 $37.98 $36.69 1,752,900
22/04/2026 $37.79 $38.30 $38.44 $37.73 2,086,300
21/04/2026 $37.35 $37.83 $38.00 $36.95 2,270,600
20/04/2026 $40.03 $39.66 $40.05 $39.52 965,200
17/04/2026 $40.32 $40.99 $41.08 $40.05 1,938,900
16/04/2026 $41.01 $40.38 $41.23 $40.12 1,578,500
15/04/2026 $40.96 $40.70 $41.08 $40.38 1,684,500
14/04/2026 $40.51 $40.03 $40.54 $39.95 1,422,500
13/04/2026 $39.48 $39.05 $39.59 $38.91 998,600
10/04/2026 $39.20 $39.02 $39.28 $38.72 1,224,000
09/04/2026 $37.71 $37.62 $37.91 $37.37 1,210,900
08/04/2026 $37.96 $38.20 $38.32 $37.39 1,966,600
07/04/2026 $35.18 $34.41 $35.18 $34.35 1,204,000
06/04/2026 $35.08 $34.99 $35.21 $34.75 495,500
Graphs are not available, please refer to the detailed table