Find a quote
LUNDIN MINING CORP.
16.74 Up 0.35 (2.09 %)
Delayed : 2025/09/15 16:30:00
- Previous close $16.39
- Opening $16.45
- Today High $16.84
- Today Low $16.42
- Price Bid $16.65
- Price Ask $16.65
- 52 Weeks High $17.10
- 52 Weeks Low $8.94
- Size Bid 8
- Size Ask 10
- Volume 1,937,750
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.74 | Down $ -0.01 | $16.74 | $16.74 | 212,800 |
| 03:59 PM | $16.75 | Down $ -0.02 | $16.77 | $16.71 | 184,000 |
| 03:58 PM | $16.77 | Up $0.00 | $16.77 | $16.76 | 17,100 |
| 03:57 PM | $16.77 | Up $0.00 | $16.77 | $16.76 | 15,200 |
| 03:56 PM | $16.76 | Down $ -0.03 | $16.80 | $16.76 | 37,200 |
| 03:55 PM | $16.79 | Up $0.01 | $16.80 | $16.77 | 37,600 |
| 03:54 PM | $16.78 | Up $0.01 | $16.78 | $16.76 | 51,000 |
| 03:53 PM | $16.77 | Up $0.00 | $16.77 | $16.76 | 8,800 |
| 03:52 PM | $16.77 | Up $0.00 | $16.77 | $16.76 | 13,100 |
| 03:51 PM | $16.77 | Down $ -0.01 | $16.78 | $16.76 | 35,000 |
| 03:50 PM | $16.78 | Up $0.01 | $16.79 | $16.77 | 10,000 |
| 03:49 PM | $16.77 | Up $0.02 | $16.77 | $16.74 | 24,800 |
| 03:48 PM | $16.75 | Up $0.00 | $16.75 | $16.74 | 22,500 |
| 03:47 PM | $16.75 | Down $ -0.02 | $16.77 | $16.75 | 16,400 |
| 03:46 PM | $16.77 | Down $0.00 | $16.78 | $16.77 | 2,700 |
| 03:45 PM | $16.77 | Up $0.02 | $16.77 | $16.76 | 7,600 |
| 03:44 PM | $16.76 | Up $0.00 | $16.76 | $16.75 | 5,600 |
| 03:43 PM | $16.75 | Up $0.00 | $16.75 | $16.74 | 1,500 |
| 03:42 PM | $16.75 | Up $0.01 | $16.76 | $16.75 | 6,000 |
| 03:41 PM | $16.74 | Down $ -0.01 | $16.76 | $16.74 | 12,300 |
| 03:40 PM | $16.75 | Down $ -0.02 | $16.76 | $16.75 | 3,900 |
| 03:39 PM | $16.77 | Up $0.00 | $16.77 | $16.76 | 1,500 |
| 03:38 PM | $16.77 | Up $0.00 | $16.77 | $16.76 | 1,200 |
| 03:37 PM | $16.77 | Up $0.00 | $16.77 | $16.77 | 300 |
| 03:36 PM | $16.77 | Up $0.00 | $16.77 | $16.76 | 9,200 |
| 03:35 PM | $16.76 | Down $ -0.02 | $16.79 | $16.76 | 10,300 |
| 03:34 PM | $16.79 | Up $0.00 | $16.79 | $16.78 | 300 |
| 03:33 PM | $16.78 | Up $0.00 | $16.79 | $16.78 | 400 |
| 03:32 PM | $16.78 | Up $0.02 | $16.78 | $16.76 | 17,900 |
| 03:31 PM | $16.76 | Down $0.00 | $16.77 | $16.76 | 6,100 |
| 03:30 PM | $16.77 | Up $0.00 | $16.77 | $16.76 | 1,500 |
| 03:29 PM | $16.76 | Up $0.00 | $16.77 | $16.76 | 1,400 |
| 03:28 PM | $16.76 | Up $0.00 | $16.77 | $16.76 | 1,200 |
| 03:27 PM | $16.76 | Down $ -0.02 | $16.78 | $16.76 | 4,300 |
| 03:25 PM | $16.78 | Up $0.01 | $16.78 | $16.77 | 5,400 |
| 03:25 PM | $16.78 | Up $0.00 | $16.78 | $16.77 | 0 |
| 03:24 PM | $16.77 | Up $0.00 | $16.78 | $16.77 | 1,200 |
| 03:23 PM | $16.77 | Down $ -0.03 | $16.80 | $16.77 | 6,000 |
| 03:22 PM | $16.80 | Up $0.00 | $16.80 | $16.79 | 1,300 |
| 03:21 PM | $16.80 | Down $0.00 | $16.80 | $16.80 | 1,000 |
| 03:20 PM | $16.80 | Up $0.00 | $16.81 | $16.80 | 4,900 |
| 03:19 PM | $16.80 | Up $0.01 | $16.80 | $16.79 | 1,200 |
| 03:18 PM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 1,300 |
| 03:17 PM | $16.80 | Up $0.01 | $16.80 | $16.79 | 2,000 |
| 03:16 PM | $16.79 | Up $0.02 | $16.79 | $16.77 | 8,800 |
| 03:15 PM | $16.77 | Down $0.00 | $16.78 | $16.77 | 1,100 |
| 03:14 PM | $16.78 | Down $ -0.02 | $16.79 | $16.77 | 3,500 |
| 03:13 PM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 1,600 |
| 03:12 PM | $16.80 | Up $0.01 | $16.80 | $16.79 | 2,300 |
| 03:10 PM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 2,000 |
| 03:10 PM | $16.79 | Up $0.00 | $16.80 | $16.79 | 0 |
| 03:09 PM | $16.80 | Down $ -0.01 | $16.82 | $16.80 | 10,300 |
| 03:08 PM | $16.81 | Down $ -0.01 | $16.82 | $16.81 | 3,300 |
| 03:07 PM | $16.82 | Down $0.00 | $16.83 | $16.82 | 900 |
| 03:06 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 2,400 |
| 03:05 PM | $16.82 | Up $0.02 | $16.82 | $16.80 | 8,400 |
| 03:04 PM | $16.80 | Down $0.00 | $16.80 | $16.80 | 200 |
| 03:03 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 800 |
| 03:02 PM | $16.80 | Up $0.00 | $16.80 | $16.79 | 3,800 |
| 03:01 PM | $16.80 | Up $0.01 | $16.80 | $16.80 | 100 |
| 03:00 PM | $16.79 | Up $0.00 | $16.80 | $16.79 | 1,000 |
| 02:59 PM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 1,400 |
| 02:58 PM | $16.80 | Down $0.00 | $16.80 | $16.80 | 200 |
| 02:57 PM | $16.80 | Down $ -0.01 | $16.82 | $16.80 | 6,800 |
| 02:56 PM | $16.81 | Up $0.01 | $16.81 | $16.80 | 3,500 |
| 02:55 PM | $16.80 | Up $0.01 | $16.81 | $16.79 | 8,600 |
| 02:54 PM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 1,200 |
| 02:53 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 900 |
| 02:52 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 1,100 |
| 02:51 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 4,800 |
| 02:50 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 5,000 |
| 02:49 PM | $16.80 | Up $0.01 | $16.80 | $16.79 | 6,700 |
| 02:48 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 1,900 |
| 02:47 PM | $16.79 | Up $0.00 | $16.79 | $16.78 | 1,700 |
| 02:46 PM | $16.78 | Down $ -0.01 | $16.79 | $16.78 | 4,100 |
| 02:45 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 400 |
| 02:44 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 4,100 |
| 02:43 PM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 1,400 |
| 02:42 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 1,000 |
| 02:41 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 1,300 |
| 02:40 PM | $16.80 | Down $0.00 | $16.80 | $16.80 | 300 |
| 02:39 PM | $16.80 | Down $0.00 | $16.80 | $16.80 | 2,300 |
| 02:38 PM | $16.81 | Up $0.00 | $16.81 | $16.81 | 300 |
| 02:37 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 1,700 |
| 02:36 PM | $16.80 | Down $ -0.01 | $16.81 | $16.80 | 1,000 |
| 02:35 PM | $16.81 | Up $0.00 | $16.81 | $16.81 | 200 |
| 02:34 PM | $16.81 | Up $0.01 | $16.81 | $16.81 | 1,700 |
| 02:33 PM | $16.80 | Down $ -0.02 | $16.82 | $16.80 | 4,000 |
| 02:32 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 800 |
| 02:30 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 2,400 |
| 02:30 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 0 |
| 02:29 PM | $16.82 | Down $ -0.02 | $16.84 | $16.82 | 3,900 |
| 02:28 PM | $16.84 | Up $0.02 | $16.84 | $16.82 | 2,300 |
| 02:27 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 400 |
| 02:26 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 100 |
| 02:25 PM | $16.82 | Up $0.01 | $16.82 | $16.81 | 400 |
| 02:24 PM | $16.81 | Down $ -0.01 | $16.83 | $16.81 | 8,400 |
| 02:23 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 900 |
| 02:22 PM | $16.82 | Up $0.01 | $16.82 | $16.81 | 1,500 |
| 02:21 PM | $16.81 | Down $ -0.01 | $16.81 | $16.81 | 2,200 |
| 02:20 PM | $16.82 | Up $0.01 | $16.82 | $16.81 | 700 |
| 02:19 PM | $16.81 | Up $0.01 | $16.81 | $16.80 | 6,000 |
| 02:18 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 1,700 |
| 02:17 PM | $16.80 | Down $ -0.01 | $16.82 | $16.80 | 8,800 |
| 02:16 PM | $16.81 | Up $0.00 | $16.82 | $16.81 | 4,100 |
| 02:15 PM | $16.81 | Up $0.00 | $16.82 | $16.81 | 2,300 |
| 02:14 PM | $16.81 | Up $0.00 | $16.81 | $16.81 | 100 |
| 02:13 PM | $16.81 | Up $0.02 | $16.81 | $16.79 | 4,500 |
| 02:12 PM | $16.79 | Down $ -0.02 | $16.81 | $16.79 | 4,100 |
| 02:11 PM | $16.81 | Up $0.00 | $16.81 | $16.81 | 100 |
| 02:10 PM | $16.81 | Up $0.00 | $16.81 | $16.81 | 100 |
| 02:09 PM | $16.81 | Up $0.00 | $16.81 | $16.81 | 100 |
| 02:08 PM | $16.81 | Up $0.01 | $16.81 | $16.80 | 1,700 |
| 02:07 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 300 |
| 02:06 PM | $16.80 | Down $ -0.01 | $16.80 | $16.80 | 1,800 |
| 02:05 PM | $16.81 | Up $0.01 | $16.81 | $16.80 | 3,000 |
| 02:04 PM | $16.80 | Up $0.01 | $16.80 | $16.78 | 700 |
| 02:03 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 4,300 |
| 02:02 PM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 1,100 |
| 02:01 PM | $16.80 | Down $0.00 | $16.81 | $16.80 | 3,500 |
| 02:00 PM | $16.81 | Down $ -0.01 | $16.82 | $16.81 | 1,200 |
| 01:59 PM | $16.82 | Down $ -0.02 | $16.83 | $16.82 | 4,500 |
| 01:58 PM | $16.84 | Down $0.00 | $16.84 | $16.84 | 2,700 |
| 01:57 PM | $16.84 | Up $0.00 | $16.84 | $16.83 | 1,000 |
| 01:56 PM | $16.84 | Down $0.00 | $16.84 | $16.83 | 500 |
| 01:55 PM | $16.84 | Up $0.00 | $16.84 | $16.84 | 700 |
| 01:54 PM | $16.84 | Up $0.01 | $16.84 | $16.83 | 1,600 |
| 01:53 PM | $16.83 | Up $0.01 | $16.83 | $16.83 | 3,700 |
| 01:52 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 3,100 |
| 01:51 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 700 |
| 01:50 PM | $16.82 | Up $0.01 | $16.82 | $16.82 | 1,600 |
| 01:49 PM | $16.81 | Up $0.00 | $16.81 | $16.81 | 600 |
| 01:48 PM | $16.81 | Up $0.03 | $16.82 | $16.78 | 5,900 |
| 01:46 PM | $16.78 | Up $0.01 | $16.78 | $16.76 | 7,500 |
| 01:46 PM | $16.78 | Up $0.00 | $16.78 | $16.76 | 0 |
| 01:45 PM | $16.77 | Up $0.00 | $16.77 | $16.77 | 300 |
| 01:44 PM | $16.77 | Up $0.00 | $16.77 | $16.77 | 200 |
| 01:42 PM | $16.77 | Up $0.00 | $16.78 | $16.77 | 5,100 |
| 01:42 PM | $16.77 | Up $0.00 | $16.78 | $16.77 | 0 |
| 01:41 PM | $16.76 | Down $ -0.01 | $16.76 | $16.76 | 200 |
| 01:40 PM | $16.77 | Down $0.00 | $16.78 | $16.77 | 4,400 |
| 01:39 PM | $16.78 | Up $0.01 | $16.78 | $16.77 | 4,000 |
| 01:38 PM | $16.77 | Up $0.00 | $16.77 | $16.77 | 600 |
| 01:37 PM | $16.77 | Down $ -0.02 | $16.78 | $16.77 | 4,900 |
| 01:36 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 100 |
| 01:35 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 100 |
| 01:34 PM | $16.78 | Up $0.00 | $16.78 | $16.78 | 2,200 |
| 01:33 PM | $16.78 | Up $0.01 | $16.78 | $16.78 | 900 |
| 01:32 PM | $16.77 | Up $0.01 | $16.78 | $16.76 | 7,400 |
| 01:31 PM | $16.76 | Up $0.00 | $16.77 | $16.76 | 1,300 |
| 01:30 PM | $16.76 | Up $0.00 | $16.77 | $16.76 | 800 |
| 01:29 PM | $16.76 | Down $ -0.01 | $16.77 | $16.76 | 900 |
| 01:28 PM | $16.77 | Up $0.00 | $16.78 | $16.77 | 1,300 |
| 01:27 PM | $16.77 | Down $ -0.02 | $16.78 | $16.77 | 4,000 |
| 01:26 PM | $16.79 | Down $0.00 | $16.79 | $16.79 | 500 |
| 01:25 PM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 4,900 |
| 01:24 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 100 |
| 01:23 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 1,300 |
| 01:22 PM | $16.80 | Up $0.01 | $16.80 | $16.79 | 2,200 |
| 01:21 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 400 |
| 01:20 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 200 |
| 01:19 PM | $16.78 | Up $0.00 | $16.78 | $16.78 | 100 |
| 01:18 PM | $16.78 | Down $0.00 | $16.79 | $16.78 | 2,000 |
| 01:17 PM | $16.79 | Down $0.00 | $16.80 | $16.79 | 3,400 |
| 01:16 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 2,100 |
| 01:15 PM | $16.79 | Up $0.00 | $16.79 | $16.78 | 1,300 |
| 01:14 PM | $16.78 | Up $0.00 | $16.78 | $16.78 | 200 |
| 01:13 PM | $16.78 | Up $0.00 | $16.78 | $16.78 | 300 |
| 01:12 PM | $16.78 | Up $0.02 | $16.78 | $16.77 | 4,400 |
| 01:11 PM | $16.77 | Down $ -0.01 | $16.77 | $16.77 | 500 |
| 01:10 PM | $16.78 | Down $ -0.01 | $16.78 | $16.78 | 600 |
| 01:09 PM | $16.78 | Down $ -0.01 | $16.80 | $16.78 | 300 |
| 01:08 PM | $16.79 | Down $ -0.02 | $16.80 | $16.79 | 3,500 |
| 01:07 PM | $16.81 | Up $0.01 | $16.81 | $16.80 | 1,000 |
| 01:06 PM | $16.80 | Down $ -0.02 | $16.83 | $16.80 | 8,700 |
| 01:05 PM | $16.82 | Up $0.00 | $16.82 | $16.82 | 500 |
| 01:03 PM | $16.82 | Up $0.02 | $16.83 | $16.79 | 5,900 |
| 01:03 PM | $16.82 | Up $0.00 | $16.83 | $16.79 | 0 |
| 01:02 PM | $16.80 | Up $0.01 | $16.80 | $16.79 | 1,900 |
| 01:01 PM | $16.79 | Down $ -0.02 | $16.82 | $16.79 | 16,900 |
| 01:00 PM | $16.81 | Up $0.00 | $16.81 | $16.81 | 300 |
| 12:59 PM | $16.81 | Up $0.01 | $16.81 | $16.80 | 3,300 |
| 12:58 PM | $16.80 | Up $0.00 | $16.80 | $16.79 | 8,000 |
| 12:57 PM | $16.80 | Up $0.05 | $16.80 | $16.76 | 10,400 |
| 12:56 PM | $16.75 | Up $0.02 | $16.75 | $16.74 | 5,500 |
| 12:55 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 200 |
| 12:54 PM | $16.73 | Up $0.00 | $16.74 | $16.73 | 4,600 |
| 12:52 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 100 |
| 12:52 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 12:51 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 2,200 |
| 12:49 PM | $16.73 | Down $ -0.02 | $16.75 | $16.73 | 3,500 |
| 12:49 PM | $16.73 | Up $0.00 | $16.75 | $16.73 | 0 |
| 12:48 PM | $16.75 | Up $0.01 | $16.75 | $16.75 | 200 |
| 12:47 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 400 |
| 12:46 PM | $16.74 | Down $ -0.01 | $16.74 | $16.73 | 2,600 |
| 12:45 PM | $16.75 | Down $ -0.01 | $16.75 | $16.74 | 3,100 |
| 12:44 PM | $16.76 | Down $ -0.02 | $16.77 | $16.76 | 4,500 |
| 12:43 PM | $16.78 | Up $0.01 | $16.78 | $16.77 | 3,300 |
| 12:42 PM | $16.77 | Up $0.00 | $16.77 | $16.76 | 2,000 |
| 12:41 PM | $16.76 | Up $0.00 | $16.77 | $16.76 | 1,700 |
| 12:40 PM | $16.76 | Down $ -0.01 | $16.77 | $16.76 | 1,200 |
| 12:39 PM | $16.77 | Down $0.00 | $16.78 | $16.77 | 3,700 |
| 12:38 PM | $16.78 | Down $ -0.01 | $16.79 | $16.78 | 2,000 |
| 12:37 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 200 |
| 12:36 PM | $16.78 | Up $0.00 | $16.78 | $16.78 | 1,000 |
| 12:35 PM | $16.78 | Down $0.00 | $16.79 | $16.78 | 900 |
| 12:34 PM | $16.79 | Down $0.00 | $16.79 | $16.78 | 1,000 |
| 12:33 PM | $16.79 | Down $ -0.01 | $16.81 | $16.79 | 5,000 |
| 12:31 PM | $16.80 | Up $0.02 | $16.80 | $16.79 | 1,300 |
| 12:31 PM | $16.80 | Up $0.00 | $16.80 | $16.79 | 0 |
| 12:30 PM | $16.78 | Up $0.01 | $16.78 | $16.76 | 7,300 |
| 12:29 PM | $16.77 | Up $0.01 | $16.77 | $16.77 | 1,600 |
| 12:28 PM | $16.76 | Up $0.00 | $16.77 | $16.76 | 300 |
| 12:27 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 9,100 |
| 12:26 PM | $16.76 | Down $ -0.01 | $16.77 | $16.76 | 3,900 |
| 12:25 PM | $16.77 | Down $0.00 | $16.77 | $16.77 | 300 |
| 12:24 PM | $16.78 | Up $0.00 | $16.78 | $16.77 | 3,600 |
| 12:23 PM | $16.78 | Up $0.01 | $16.78 | $16.76 | 1,800 |
| 12:22 PM | $16.76 | Up $0.02 | $16.76 | $16.74 | 2,100 |
| 12:21 PM | $16.75 | Up $0.02 | $16.75 | $16.72 | 4,400 |
| 12:20 PM | $16.73 | Down $0.00 | $16.73 | $16.73 | 1,700 |
| 12:19 PM | $16.73 | Down $0.00 | $16.73 | $16.73 | 3,500 |
| 12:18 PM | $16.74 | Down $0.00 | $16.75 | $16.74 | 900 |
| 12:17 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 3,300 |
| 12:16 PM | $16.74 | Down $ -0.01 | $16.75 | $16.74 | 2,700 |
| 12:15 PM | $16.75 | Down $0.00 | $16.76 | $16.75 | 2,200 |
| 12:14 PM | $16.76 | Up $0.00 | $16.76 | $16.75 | 2,400 |
| 12:13 PM | $16.76 | Up $0.00 | $16.76 | $16.75 | 200 |
| 12:12 PM | $16.75 | Down $0.00 | $16.76 | $16.75 | 2,700 |
| 12:11 PM | $16.76 | Up $0.03 | $16.76 | $16.73 | 3,400 |
| 12:10 PM | $16.73 | Down $0.00 | $16.73 | $16.73 | 400 |
| 12:09 PM | $16.73 | Down $ -0.01 | $16.74 | $16.73 | 10,100 |
| 12:08 PM | $16.74 | Up $0.02 | $16.74 | $16.72 | 3,500 |
| 12:07 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 400 |
| 12:06 PM | $16.72 | Up $0.02 | $16.72 | $16.71 | 3,700 |
| 12:05 PM | $16.70 | Up $0.02 | $16.70 | $16.69 | 3,400 |
| 12:04 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 1,900 |
| 12:03 PM | $16.68 | Down $ -0.02 | $16.70 | $16.68 | 1,900 |
| 12:02 PM | $16.70 | Down $ -0.02 | $16.72 | $16.70 | 2,600 |
| 12:01 PM | $16.72 | Up $0.01 | $16.72 | $16.71 | 1,200 |
| 12:00 PM | $16.71 | Up $0.00 | $16.72 | $16.71 | 900 |
| 11:59 AM | $16.71 | Down $ -0.02 | $16.73 | $16.71 | 1,400 |
| 11:58 AM | $16.73 | Down $ -0.02 | $16.74 | $16.73 | 2,100 |
| 11:57 AM | $16.75 | Down $ -0.02 | $16.76 | $16.75 | 2,800 |
| 11:56 AM | $16.76 | Up $0.01 | $16.76 | $16.76 | 200 |
| 11:55 AM | $16.75 | Up $0.00 | $16.75 | $16.75 | 300 |
| 11:54 AM | $16.75 | Up $0.00 | $16.75 | $16.75 | 5,100 |
| 11:53 AM | $16.75 | Up $0.01 | $16.75 | $16.74 | 1,200 |
| 11:52 AM | $16.74 | Down $ -0.01 | $16.75 | $16.74 | 2,800 |
| 11:51 AM | $16.75 | Up $0.00 | $16.75 | $16.75 | 800 |
| 11:50 AM | $16.75 | Down $ -0.01 | $16.76 | $16.75 | 4,600 |
| 11:49 AM | $16.76 | Up $0.03 | $16.76 | $16.74 | 1,500 |
| 11:48 AM | $16.73 | Up $0.03 | $16.73 | $16.70 | 8,800 |
| 11:47 AM | $16.71 | Up $0.00 | $16.71 | $16.71 | 100 |
| 11:45 AM | $16.71 | Up $0.00 | $16.71 | $16.69 | 3,100 |
| 11:45 AM | $16.71 | Up $0.00 | $16.71 | $16.69 | 0 |
| 11:44 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 800 |
| 11:43 AM | $16.70 | Up $0.00 | $16.70 | $16.70 | 400 |
| 11:42 AM | $16.70 | Down $ -0.02 | $16.71 | $16.70 | 4,400 |
| 11:41 AM | $16.72 | Down $0.00 | $16.72 | $16.72 | 800 |
| 11:40 AM | $16.72 | Up $0.00 | $16.72 | $16.71 | 4,300 |
| 11:39 AM | $16.72 | Down $ -0.02 | $16.73 | $16.72 | 3,300 |
| 11:38 AM | $16.74 | Down $0.00 | $16.74 | $16.74 | 200 |
| 11:37 AM | $16.74 | Up $0.00 | $16.74 | $16.74 | 1,400 |
| 11:36 AM | $16.74 | Down $ -0.01 | $16.75 | $16.74 | 2,800 |
| 11:35 AM | $16.75 | Down $0.00 | $16.75 | $16.75 | 100 |
| 11:34 AM | $16.75 | Up $0.02 | $16.75 | $16.74 | 800 |
| 11:33 AM | $16.73 | Up $0.00 | $16.73 | $16.72 | 5,500 |
| 11:32 AM | $16.73 | Down $0.00 | $16.73 | $16.72 | 2,200 |
| 11:31 AM | $16.74 | Down $0.00 | $16.75 | $16.73 | 6,200 |
| 11:30 AM | $16.74 | Up $0.00 | $16.75 | $16.74 | 4,200 |
| 11:29 AM | $16.74 | Down $ -0.01 | $16.75 | $16.74 | 3,300 |
| 11:28 AM | $16.75 | Down $0.00 | $16.75 | $16.75 | 200 |
| 11:27 AM | $16.75 | Down $ -0.01 | $16.76 | $16.75 | 4,700 |
| 11:26 AM | $16.76 | Up $0.01 | $16.76 | $16.76 | 500 |
| 11:25 AM | $16.76 | Up $0.00 | $16.76 | $16.75 | 1,800 |
| 11:24 AM | $16.75 | Up $0.02 | $16.75 | $16.74 | 3,000 |
| 11:23 AM | $16.74 | Up $0.00 | $16.74 | $16.73 | 1,500 |
| 11:22 AM | $16.73 | Down $ -0.03 | $16.76 | $16.73 | 2,200 |
| 11:21 AM | $16.76 | Down $ -0.01 | $16.77 | $16.76 | 600 |
| 11:20 AM | $16.77 | Down $ -0.02 | $16.79 | $16.77 | 3,000 |
| 11:19 AM | $16.79 | Down $ -0.02 | $16.82 | $16.78 | 7,500 |
| 11:18 AM | $16.81 | Up $0.02 | $16.83 | $16.80 | 19,300 |
| 11:17 AM | $16.79 | Up $0.00 | $16.80 | $16.79 | 1,700 |
| 11:16 AM | $16.79 | Up $0.04 | $16.80 | $16.76 | 11,200 |
| 11:15 AM | $16.76 | Up $0.00 | $16.76 | $16.76 | 1,900 |
| 11:14 AM | $16.75 | Up $0.00 | $16.75 | $16.74 | 7,400 |
| 11:13 AM | $16.75 | Up $0.02 | $16.76 | $16.73 | 6,800 |
| 11:12 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 15,800 |
| 11:11 AM | $16.73 | Down $ -0.02 | $16.74 | $16.72 | 8,400 |
| 11:10 AM | $16.75 | Down $0.00 | $16.75 | $16.75 | 500 |
| 11:09 AM | $16.75 | Up $0.00 | $16.75 | $16.75 | 2,400 |
| 11:08 AM | $16.75 | Up $0.01 | $16.75 | $16.75 | 200 |
| 11:07 AM | $16.74 | Down $ -0.01 | $16.77 | $16.74 | 28,600 |
| 11:06 AM | $16.75 | Up $0.00 | $16.75 | $16.75 | 8,300 |
| 11:05 AM | $16.75 | Up $0.00 | $16.75 | $16.73 | 14,800 |
| 11:04 AM | $16.75 | Up $0.02 | $16.75 | $16.73 | 9,300 |
| 11:03 AM | $16.73 | Down $0.00 | $16.73 | $16.73 | 100 |
| 11:02 AM | $16.73 | Up $0.01 | $16.73 | $16.72 | 14,400 |
| 11:01 AM | $16.72 | Down $ -0.01 | $16.73 | $16.71 | 7,900 |
| 11:00 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 1,300 |
| 10:59 AM | $16.73 | Up $0.00 | $16.73 | $16.72 | 3,300 |
| 10:58 AM | $16.73 | Down $ -0.02 | $16.75 | $16.72 | 8,700 |
| 10:57 AM | $16.75 | Up $0.01 | $16.75 | $16.73 | 10,600 |
| 10:56 AM | $16.74 | Up $0.00 | $16.74 | $16.74 | 200 |
| 10:55 AM | $16.74 | Down $0.00 | $16.74 | $16.74 | 4,200 |
| 10:54 AM | $16.74 | Down $ -0.01 | $16.75 | $16.74 | 5,500 |
| 10:53 AM | $16.75 | Up $0.01 | $16.75 | $16.74 | 600 |
| 10:52 AM | $16.74 | Up $0.01 | $16.74 | $16.73 | 3,600 |
| 10:51 AM | $16.73 | Up $0.01 | $16.73 | $16.72 | 900 |
| 10:50 AM | $16.72 | Down $ -0.01 | $16.73 | $16.72 | 600 |
| 10:49 AM | $16.73 | Down $0.00 | $16.74 | $16.73 | 1,700 |
| 10:48 AM | $16.74 | Down $ -0.02 | $16.75 | $16.73 | 4,700 |
| 10:47 AM | $16.75 | Up $0.01 | $16.75 | $16.74 | 2,100 |
| 10:46 AM | $16.74 | Up $0.00 | $16.74 | $16.74 | 200 |
| 10:45 AM | $16.74 | Down $0.00 | $16.74 | $16.74 | 3,000 |
| 10:44 AM | $16.74 | Down $ -0.01 | $16.74 | $16.74 | 2,600 |
| 10:43 AM | $16.75 | Up $0.01 | $16.75 | $16.74 | 3,800 |
| 10:42 AM | $16.74 | Down $0.00 | $16.74 | $16.74 | 3,400 |
| 10:41 AM | $16.74 | Up $0.02 | $16.74 | $16.72 | 8,900 |
| 10:40 AM | $16.72 | Down $ -0.03 | $16.75 | $16.72 | 12,600 |
| 10:39 AM | $16.75 | Down $0.00 | $16.75 | $16.74 | 3,200 |
| 10:38 AM | $16.75 | Up $0.03 | $16.75 | $16.72 | 7,500 |
| 10:37 AM | $16.72 | Down $ -0.02 | $16.74 | $16.72 | 3,300 |
| 10:36 AM | $16.74 | Down $ -0.02 | $16.76 | $16.74 | 4,800 |
| 10:35 AM | $16.76 | Down $ -0.01 | $16.78 | $16.76 | 5,900 |
| 10:34 AM | $16.78 | Down $ -0.01 | $16.78 | $16.77 | 5,700 |
| 10:33 AM | $16.78 | Up $0.01 | $16.78 | $16.77 | 1,300 |
| 10:32 AM | $16.77 | Up $0.00 | $16.78 | $16.77 | 2,400 |
| 10:31 AM | $16.77 | Down $ -0.01 | $16.78 | $16.77 | 3,500 |
| 10:30 AM | $16.78 | Up $0.06 | $16.78 | $16.73 | 6,400 |
| 10:29 AM | $16.72 | Up $0.01 | $16.72 | $16.71 | 6,500 |
| 10:28 AM | $16.71 | Up $0.03 | $16.71 | $16.68 | 5,700 |
| 10:27 AM | $16.69 | Up $0.00 | $16.69 | $16.69 | 200 |
| 10:26 AM | $16.69 | Down $ -0.02 | $16.70 | $16.68 | 2,200 |
| 10:25 AM | $16.70 | Down $ -0.02 | $16.72 | $16.70 | 700 |
| 10:24 AM | $16.72 | Down $ -0.01 | $16.73 | $16.72 | 4,900 |
| 10:23 AM | $16.73 | Up $0.03 | $16.73 | $16.70 | 1,600 |
| 10:22 AM | $16.70 | Up $0.01 | $16.70 | $16.69 | 800 |
| 10:21 AM | $16.69 | Down $ -0.02 | $16.71 | $16.69 | 1,700 |
| 10:20 AM | $16.71 | Up $0.02 | $16.71 | $16.70 | 3,600 |
| 10:19 AM | $16.69 | Down $ -0.02 | $16.72 | $16.69 | 7,900 |
| 10:18 AM | $16.71 | Up $0.04 | $16.71 | $16.68 | 3,000 |
| 10:17 AM | $16.67 | Up $0.03 | $16.68 | $16.65 | 2,500 |
| 10:16 AM | $16.64 | Up $0.01 | $16.64 | $16.64 | 1,200 |
| 10:15 AM | $16.63 | Down $ -0.01 | $16.64 | $16.63 | 700 |
| 10:14 AM | $16.64 | Up $0.05 | $16.64 | $16.61 | 1,600 |
| 10:13 AM | $16.60 | Down $ -0.05 | $16.65 | $16.59 | 5,200 |
| 10:12 AM | $16.65 | Up $0.05 | $16.65 | $16.60 | 3,800 |
| 10:11 AM | $16.60 | Down $ -0.01 | $16.60 | $16.60 | 1,100 |
| 10:10 AM | $16.61 | Up $0.01 | $16.62 | $16.61 | 1,600 |
| 10:09 AM | $16.60 | Up $0.00 | $16.62 | $16.60 | 1,500 |
| 10:08 AM | $16.60 | Up $0.04 | $16.60 | $16.58 | 400 |
| 10:07 AM | $16.56 | Down $ -0.02 | $16.58 | $16.56 | 1,700 |
| 10:06 AM | $16.58 | Down $ -0.03 | $16.61 | $16.58 | 2,400 |
| 10:05 AM | $16.61 | Up $0.03 | $16.61 | $16.59 | 7,400 |
| 10:04 AM | $16.58 | Up $0.02 | $16.58 | $16.57 | 2,800 |
| 10:03 AM | $16.56 | Up $0.04 | $16.57 | $16.53 | 5,200 |
| 10:02 AM | $16.52 | Up $0.00 | $16.53 | $16.52 | 2,600 |
| 10:01 AM | $16.52 | Down $ -0.04 | $16.56 | $16.52 | 3,300 |
| 10:00 AM | $16.56 | Down $ -0.03 | $16.60 | $16.56 | 4,000 |
| 09:59 AM | $16.59 | Up $0.00 | $16.60 | $16.59 | 4,200 |
| 09:58 AM | $16.59 | Up $0.01 | $16.59 | $16.59 | 2,000 |
| 09:57 AM | $16.58 | Up $0.00 | $16.59 | $16.57 | 5,200 |
| 09:56 AM | $16.58 | Up $0.03 | $16.58 | $16.54 | 3,300 |
| 09:55 AM | $16.55 | Down $ -0.01 | $16.56 | $16.55 | 3,500 |
| 09:54 AM | $16.56 | Up $0.02 | $16.56 | $16.55 | 700 |
| 09:53 AM | $16.54 | Up $0.04 | $16.55 | $16.50 | 3,100 |
| 09:52 AM | $16.50 | Up $0.00 | $16.50 | $16.49 | 1,500 |
| 09:51 AM | $16.50 | Up $0.01 | $16.51 | $16.48 | 4,000 |
| 09:50 AM | $16.49 | Up $0.02 | $16.49 | $16.48 | 300 |
| 09:49 AM | $16.47 | Up $0.00 | $16.48 | $16.47 | 3,000 |
| 09:48 AM | $16.47 | Up $0.00 | $16.47 | $16.46 | 800 |
| 09:47 AM | $16.47 | Down $ -0.01 | $16.48 | $16.47 | 2,200 |
| 09:46 AM | $16.48 | Down $0.00 | $16.49 | $16.47 | 3,000 |
| 09:45 AM | $16.49 | Up $0.04 | $16.49 | $16.42 | 5,800 |
| 09:44 AM | $16.45 | Up $0.00 | $16.46 | $16.45 | 4,300 |
| 09:43 AM | $16.45 | Down $ -0.02 | $16.47 | $16.45 | 5,500 |
| 09:42 AM | $16.47 | Up $0.00 | $16.50 | $16.47 | 4,100 |
| 09:41 AM | $16.47 | Up $0.00 | $16.47 | $16.46 | 1,600 |
| 09:40 AM | $16.47 | Down $ -0.02 | $16.50 | $16.47 | 7,500 |
| 09:39 AM | $16.49 | Down $ -0.01 | $16.49 | $16.48 | 1,800 |
| 09:38 AM | $16.50 | Up $0.03 | $16.50 | $16.48 | 1,300 |
| 09:37 AM | $16.47 | Up $0.00 | $16.49 | $16.47 | 3,900 |
| 09:36 AM | $16.47 | Down $ -0.05 | $16.50 | $16.47 | 3,300 |
| 09:35 AM | $16.52 | Up $0.00 | $16.54 | $16.50 | 4,700 |
| 09:34 AM | $16.52 | Up $0.03 | $16.54 | $16.50 | 5,200 |
| 09:33 AM | $16.49 | Up $0.00 | $16.50 | $16.47 | 3,100 |
| 09:32 AM | $16.49 | Down $ -0.03 | $16.51 | $16.47 | 17,400 |
| 09:31 AM | $16.52 | Down $ -0.08 | $16.59 | $16.52 | 19,800 |
| 09:30 AM | $16.60 | Up $0.21 | $16.67 | $16.45 | 38,300 |
| Previous close | $16.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/09/2025 | $16.39 | $16.40 | $16.44 | $16.32 | 1,124,700 |
| 11/09/2025 | $16.40 | $16.43 | $16.49 | $16.38 | 1,640,300 |
| 10/09/2025 | $16.32 | $16.27 | $16.36 | $16.26 | 1,262,000 |
| 09/09/2025 | $16.21 | $16.56 | $16.60 | $16.18 | 2,124,800 |
| 08/09/2025 | $16.17 | $16.16 | $16.22 | $16.07 | 2,169,200 |
| 05/09/2025 | $16.56 | $16.57 | $16.79 | $16.50 | 1,720,300 |
| 04/09/2025 | $16.11 | $16.02 | $16.17 | $15.93 | 835,900 |
| 03/09/2025 | $16.47 | $16.52 | $16.53 | $16.34 | 1,026,600 |
| 02/09/2025 | $15.87 | $15.67 | $15.91 | $15.65 | 847,100 |
| 29/08/2025 | $15.89 | $15.88 | $15.97 | $15.83 | 1,177,000 |
| 28/08/2025 | $15.76 | $15.81 | $15.91 | $15.72 | 1,101,300 |
| 27/08/2025 | $15.80 | $15.71 | $15.83 | $15.64 | 680,500 |
| 26/08/2025 | $15.82 | $15.77 | $15.87 | $15.74 | 2,331,300 |
| 25/08/2025 | $15.81 | $15.86 | $15.90 | $15.77 | 657,600 |
| 22/08/2025 | $15.69 | $15.66 | $15.79 | $15.65 | 759,100 |
| 21/08/2025 | $15.24 | $15.10 | $15.24 | $15.06 | 1,182,100 |
| 20/08/2025 | $15.01 | $14.97 | $15.03 | $14.88 | 819,300 |
| 19/08/2025 | $15.10 | $15.27 | $15.30 | $15.09 | 1,106,900 |
| 18/08/2025 | $15.44 | $15.51 | $15.54 | $15.39 | 1,356,200 |
| 15/08/2025 | $15.66 | $15.71 | $15.74 | $15.62 | 1,681,200 |
| 14/08/2025 | $15.64 | $15.57 | $15.65 | $15.48 | 1,109,900 |
| 13/08/2025 | $15.77 | $15.77 | $15.87 | $15.71 | 962,000 |
| 12/08/2025 | $15.84 | $15.78 | $15.86 | $15.73 | 1,408,800 |
| 11/08/2025 | $15.37 | $15.58 | $15.63 | $15.29 | 1,214,600 |
| 08/08/2025 | $15.92 | $15.97 | $15.99 | $15.77 | 1,354,000 |
| 07/08/2025 | $15.65 | $15.37 | $15.67 | $15.31 | 2,451,500 |
| 06/08/2025 | $14.16 | $13.98 | $14.20 | $13.98 | 1,499,100 |
| 05/08/2025 | $14.41 | $14.41 | $14.49 | $14.30 | 1,493,300 |
| 01/08/2025 | $13.91 | $14.03 | $14.04 | $13.80 | 1,304,500 |
| 31/07/2025 | $14.15 | $14.02 | $14.16 | $13.97 | 1,874,400 |
Graphs are not available, please refer to the detailed table