Find a quote
LUNDIN MINING CORP.
37.86 Up 1.52 (4.01 %)
Delayed : 2026/05/07 11:21:55
- Previous close $36.34
- Opening $38.59
- Today High $38.59
- Today Low $36.71
- Price Bid $37.83
- Price Ask $37.83
- 52 Weeks High $45.74
- 52 Weeks Low $11.32
- Size Bid 2
- Size Ask 12
- Volume 1,323,077
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:21 AM | $37.86 | Down $ -0.02 | $37.88 | $37.85 | 800 |
| 11:20 AM | $37.88 | Down $ -0.01 | $37.88 | $37.83 | 6,200 |
| 11:19 AM | $37.89 | Up $0.02 | $37.89 | $37.87 | 1,900 |
| 11:18 AM | $37.87 | Down $ -0.05 | $37.94 | $37.87 | 5,200 |
| 11:17 AM | $37.92 | Up $0.03 | $37.92 | $37.88 | 5,200 |
| 11:16 AM | $37.89 | Up $0.03 | $37.91 | $37.81 | 15,400 |
| 11:15 AM | $37.86 | Down $ -0.01 | $37.92 | $37.83 | 9,500 |
| 11:14 AM | $37.87 | Down $ -0.03 | $37.94 | $37.87 | 15,300 |
| 11:13 AM | $37.90 | Down $ -0.05 | $37.95 | $37.88 | 7,600 |
| 11:12 AM | $37.95 | Up $0.01 | $37.98 | $37.94 | 7,300 |
| 11:11 AM | $37.94 | Up $0.01 | $37.98 | $37.91 | 14,600 |
| 11:10 AM | $37.93 | Down $ -0.02 | $38.00 | $37.93 | 3,600 |
| 11:09 AM | $37.95 | Up $0.07 | $37.95 | $37.88 | 4,000 |
| 11:08 AM | $37.88 | Up $0.02 | $37.89 | $37.85 | 5,500 |
| 11:07 AM | $37.86 | Up $0.05 | $37.86 | $37.81 | 5,800 |
| 11:06 AM | $37.81 | Down $ -0.02 | $37.83 | $37.78 | 5,800 |
| 11:05 AM | $37.83 | Down $ -0.01 | $37.96 | $37.83 | 6,800 |
| 11:04 AM | $37.84 | Up $0.14 | $37.87 | $37.71 | 10,900 |
| 11:03 AM | $37.70 | Up $0.13 | $37.71 | $37.55 | 7,500 |
| 11:02 AM | $37.57 | Up $0.02 | $37.57 | $37.53 | 3,300 |
| 11:01 AM | $37.55 | Up $0.00 | $37.58 | $37.52 | 14,500 |
| 11:00 AM | $37.55 | Up $0.01 | $37.58 | $37.52 | 7,800 |
| 10:59 AM | $37.54 | Down $ -0.02 | $37.57 | $37.52 | 13,900 |
| 10:58 AM | $37.56 | Down $ -0.01 | $37.57 | $37.54 | 6,100 |
| 10:57 AM | $37.57 | Up $0.06 | $37.60 | $37.49 | 21,800 |
| 10:56 AM | $37.51 | Down $ -0.03 | $37.56 | $37.50 | 16,900 |
| 10:55 AM | $37.54 | Down $ -0.01 | $37.57 | $37.54 | 5,800 |
| 10:54 AM | $37.55 | Down $ -0.05 | $37.61 | $37.55 | 8,000 |
| 10:53 AM | $37.60 | Down $ -0.09 | $37.71 | $37.58 | 53,800 |
| 10:52 AM | $37.69 | Up $0.00 | $37.73 | $37.69 | 5,700 |
| 10:51 AM | $37.69 | Down $ -0.01 | $37.71 | $37.67 | 9,500 |
| 10:50 AM | $37.70 | Down $ -0.02 | $37.74 | $37.69 | 9,200 |
| 10:49 AM | $37.72 | Up $0.02 | $37.73 | $37.69 | 12,300 |
| 10:48 AM | $37.70 | Down $ -0.04 | $37.76 | $37.64 | 37,000 |
| 10:47 AM | $37.75 | Up $0.00 | $37.76 | $37.73 | 15,200 |
| 10:46 AM | $37.74 | Up $0.03 | $37.77 | $37.71 | 23,200 |
| 10:45 AM | $37.71 | Up $0.06 | $37.71 | $37.65 | 24,600 |
| 10:44 AM | $37.65 | Down $ -0.11 | $37.76 | $37.62 | 24,200 |
| 10:43 AM | $37.76 | Up $0.10 | $37.77 | $37.67 | 16,100 |
| 10:42 AM | $37.66 | Down $ -0.05 | $37.71 | $37.61 | 10,400 |
| 10:41 AM | $37.70 | Down $ -0.02 | $37.75 | $37.68 | 18,600 |
| 10:40 AM | $37.72 | Up $0.00 | $37.73 | $37.67 | 45,200 |
| 10:39 AM | $37.72 | Up $0.04 | $37.72 | $37.69 | 2,100 |
| 10:38 AM | $37.68 | Up $0.02 | $37.68 | $37.58 | 6,600 |
| 10:37 AM | $37.66 | Down $ -0.04 | $37.73 | $37.61 | 20,500 |
| 10:36 AM | $37.70 | Up $0.15 | $37.72 | $37.53 | 11,800 |
| 10:35 AM | $37.56 | Up $0.03 | $37.57 | $37.53 | 6,400 |
| 10:34 AM | $37.52 | Up $0.02 | $37.57 | $37.49 | 34,500 |
| 10:33 AM | $37.50 | Up $0.03 | $37.50 | $37.46 | 8,700 |
| 10:32 AM | $37.47 | Down $ -0.03 | $37.50 | $37.45 | 14,400 |
| 10:31 AM | $37.50 | Up $0.11 | $37.50 | $37.40 | 8,300 |
| 10:30 AM | $37.39 | Up $0.08 | $37.39 | $37.28 | 10,900 |
| 10:29 AM | $37.31 | Down $ -0.04 | $37.36 | $37.31 | 5,100 |
| 10:28 AM | $37.35 | Up $0.00 | $37.39 | $37.35 | 5,000 |
| 10:27 AM | $37.35 | Up $0.03 | $37.35 | $37.30 | 14,800 |
| 10:26 AM | $37.32 | Up $0.06 | $37.32 | $37.25 | 6,400 |
| 10:25 AM | $37.26 | Down $ -0.04 | $37.38 | $37.21 | 37,500 |
| 10:24 AM | $37.30 | Up $0.10 | $37.30 | $37.21 | 3,400 |
| 10:23 AM | $37.20 | Down $ -0.03 | $37.21 | $37.18 | 1,500 |
| 10:22 AM | $37.23 | Up $0.01 | $37.23 | $37.17 | 6,300 |
| 10:21 AM | $37.22 | Down $ -0.06 | $37.29 | $37.22 | 1,600 |
| 10:20 AM | $37.28 | Up $0.09 | $37.28 | $37.19 | 3,300 |
| 10:19 AM | $37.19 | Down $ -0.05 | $37.22 | $37.19 | 1,100 |
| 10:18 AM | $37.24 | Up $0.03 | $37.24 | $37.19 | 3,100 |
| 10:17 AM | $37.21 | Up $0.00 | $37.23 | $37.17 | 4,400 |
| 10:16 AM | $37.21 | Up $0.14 | $37.21 | $37.02 | 5,100 |
| 10:15 AM | $37.07 | Down $ -0.04 | $37.21 | $37.07 | 5,800 |
| 10:14 AM | $37.11 | Down $ -0.02 | $37.17 | $37.09 | 3,600 |
| 10:13 AM | $37.13 | Up $0.09 | $37.13 | $37.04 | 3,800 |
| 10:12 AM | $37.04 | Up $0.04 | $37.06 | $37.01 | 3,100 |
| 10:11 AM | $37.00 | Up $0.17 | $37.04 | $36.82 | 8,700 |
| 10:10 AM | $36.83 | Down $ -0.03 | $36.89 | $36.81 | 5,100 |
| 10:09 AM | $36.86 | Down $ -0.06 | $36.96 | $36.82 | 12,800 |
| 10:08 AM | $36.92 | Up $0.15 | $36.92 | $36.72 | 4,200 |
| 10:07 AM | $36.77 | Up $0.03 | $36.84 | $36.71 | 5,100 |
| 10:06 AM | $36.74 | Down $ -0.10 | $36.86 | $36.72 | 18,800 |
| 10:05 AM | $36.85 | Up $0.05 | $36.85 | $36.74 | 4,100 |
| 10:04 AM | $36.80 | Down $ -0.07 | $36.87 | $36.75 | 3,500 |
| 10:03 AM | $36.87 | Up $0.05 | $36.88 | $36.81 | 8,900 |
| 10:02 AM | $36.82 | Up $0.02 | $36.86 | $36.81 | 6,000 |
| 10:01 AM | $36.80 | Down $ -0.12 | $36.95 | $36.80 | 12,100 |
| 10:00 AM | $36.92 | Down $ -0.04 | $36.99 | $36.90 | 8,300 |
| 09:59 AM | $36.96 | Up $0.10 | $37.01 | $36.85 | 15,200 |
| 09:58 AM | $36.86 | Down $ -0.06 | $36.91 | $36.85 | 7,300 |
| 09:57 AM | $36.92 | Down $ -0.07 | $36.98 | $36.89 | 12,100 |
| 09:56 AM | $36.99 | Down $ -0.02 | $37.02 | $36.96 | 12,400 |
| 09:55 AM | $37.01 | Down $ -0.15 | $37.24 | $37.01 | 32,700 |
| 09:54 AM | $37.16 | Up $0.07 | $37.24 | $37.09 | 5,700 |
| 09:53 AM | $37.09 | Down $ -0.02 | $37.18 | $37.07 | 16,000 |
| 09:52 AM | $37.11 | Up $0.02 | $37.19 | $37.11 | 17,700 |
| 09:51 AM | $37.09 | Down $ -0.25 | $37.34 | $37.08 | 21,900 |
| 09:50 AM | $37.34 | Down $ -0.02 | $37.39 | $37.33 | 800 |
| 09:49 AM | $37.36 | Down $ -0.07 | $37.42 | $37.31 | 11,600 |
| 09:48 AM | $37.43 | Down $ -0.02 | $37.50 | $37.38 | 38,100 |
| 09:47 AM | $37.46 | Down $ -0.20 | $37.63 | $37.42 | 13,000 |
| 09:46 AM | $37.65 | Up $0.05 | $37.73 | $37.53 | 15,800 |
| 09:45 AM | $37.60 | Down $ -0.19 | $37.84 | $37.57 | 10,300 |
| 09:44 AM | $37.79 | Down $ -0.04 | $37.94 | $37.79 | 6,400 |
| 09:43 AM | $37.83 | Down $ -0.09 | $37.96 | $37.83 | 3,200 |
| 09:42 AM | $37.93 | Up $0.02 | $37.94 | $37.86 | 3,800 |
| 09:41 AM | $37.90 | Down $ -0.06 | $38.13 | $37.90 | 31,900 |
| 09:40 AM | $37.96 | Down $ -0.20 | $38.12 | $37.93 | 7,200 |
| 09:39 AM | $38.16 | Up $0.12 | $38.19 | $38.03 | 8,400 |
| 09:38 AM | $38.04 | Up $0.21 | $38.06 | $37.84 | 8,000 |
| 09:37 AM | $37.83 | Up $0.06 | $37.88 | $37.69 | 15,300 |
| 09:36 AM | $37.77 | Down $ -0.05 | $37.84 | $37.73 | 12,000 |
| 09:35 AM | $37.82 | Down $ -0.09 | $37.87 | $37.79 | 3,800 |
| 09:34 AM | $37.91 | Up $0.12 | $37.91 | $37.72 | 4,000 |
| 09:33 AM | $37.79 | Down $ -0.10 | $37.92 | $37.72 | 10,900 |
| 09:32 AM | $37.89 | Up $0.08 | $37.93 | $37.81 | 8,600 |
| 09:31 AM | $37.81 | Up $0.03 | $37.94 | $37.74 | 8,400 |
| 09:30 AM | $37.78 | Up $1.44 | $38.59 | $37.78 | 75,800 |
| Previous close | $36.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $37.86 | $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 |
| 02/04/2026 | $35.04 | $34.91 | $35.37 | $34.73 | 1,075,900 |
| 01/04/2026 | $35.14 | $35.51 | $35.94 | $35.05 | 2,217,500 |
| 31/03/2026 | $34.69 | $32.94 | $34.74 | $32.94 | 2,489,400 |
| 30/03/2026 | $31.33 | $31.71 | $31.73 | $31.03 | 1,226,100 |
| 27/03/2026 | $32.04 | $32.02 | $32.10 | $31.57 | 1,741,800 |
| 26/03/2026 | $31.22 | $31.76 | $31.79 | $31.14 | 1,390,700 |
| 25/03/2026 | $33.27 | $33.15 | $33.68 | $33.00 | 1,751,300 |
Graphs are not available, please refer to the detailed table