Find a quote
LUNDIN MINING CORP.
31.69 Up 1.28 (4.04 %)
Delayed : 2026/10/27 13:38:54
- Previous close $30.41
- Opening $30.86
- Today High $31.77
- Today Low $30.66
- Price Bid $31.68
- Price Ask $31.68
- 52 Weeks High $45.74
- 52 Weeks Low $21.20
- Size Bid 9
- Size Ask 6
- Volume 790,609
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:38 PM | $31.69 | Up $0.01 | $31.69 | $31.69 | 400 |
| 01:37 PM | $31.68 | Down $ -0.04 | $31.71 | $31.67 | 1,700 |
| 01:36 PM | $31.72 | Up $0.01 | $31.72 | $31.72 | 1,700 |
| 01:35 PM | $31.71 | Down $ -0.02 | $31.73 | $31.71 | 2,000 |
| 01:34 PM | $31.73 | Up $0.01 | $31.73 | $31.72 | 3,400 |
| 01:33 PM | $31.72 | Down $ -0.02 | $31.73 | $31.72 | 2,400 |
| 01:32 PM | $31.74 | Down $ -0.02 | $31.76 | $31.74 | 1,300 |
| 01:31 PM | $31.76 | Up $0.04 | $31.77 | $31.73 | 7,200 |
| 01:30 PM | $31.72 | Up $0.03 | $31.72 | $31.70 | 1,800 |
| 01:29 PM | $31.69 | Down $ -0.03 | $31.71 | $31.69 | 3,200 |
| 01:28 PM | $31.72 | Up $0.02 | $31.72 | $31.69 | 3,200 |
| 01:27 PM | $31.70 | Up $0.01 | $31.70 | $31.70 | 100 |
| 01:25 PM | $31.69 | Up $0.01 | $31.70 | $31.69 | 1,800 |
| 01:25 PM | $31.69 | Up $0.00 | $31.70 | $31.69 | 0 |
| 01:24 PM | $31.68 | Up $0.01 | $31.68 | $31.68 | 1,800 |
| 01:23 PM | $31.67 | Up $0.00 | $31.67 | $31.66 | 1,500 |
| 01:22 PM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 800 |
| 01:20 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 1,300 |
| 01:20 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 0 |
| 01:19 PM | $31.68 | Down $ -0.01 | $31.70 | $31.68 | 1,800 |
| 01:18 PM | $31.69 | Down $ -0.01 | $31.70 | $31.69 | 1,800 |
| 01:17 PM | $31.70 | Up $0.01 | $31.71 | $31.70 | 2,000 |
| 01:16 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 800 |
| 01:15 PM | $31.69 | Up $0.02 | $31.69 | $31.67 | 5,900 |
| 01:14 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 200 |
| 01:13 PM | $31.67 | Up $0.01 | $31.67 | $31.67 | 600 |
| 01:12 PM | $31.66 | Up $0.02 | $31.66 | $31.63 | 3,800 |
| 01:11 PM | $31.65 | Down $0.00 | $31.65 | $31.65 | 100 |
| 01:10 PM | $31.65 | Up $0.02 | $31.65 | $31.64 | 1,000 |
| 01:09 PM | $31.63 | Up $0.01 | $31.63 | $31.62 | 2,200 |
| 01:08 PM | $31.62 | Down $ -0.02 | $31.64 | $31.62 | 1,100 |
| 01:07 PM | $31.64 | Up $0.00 | $31.64 | $31.64 | 700 |
| 01:06 PM | $31.64 | Down $0.00 | $31.64 | $31.62 | 3,300 |
| 01:05 PM | $31.64 | Up $0.01 | $31.64 | $31.64 | 500 |
| 01:04 PM | $31.63 | Up $0.02 | $31.63 | $31.62 | 600 |
| 01:03 PM | $31.61 | Up $0.01 | $31.61 | $31.61 | 400 |
| 01:02 PM | $31.60 | Up $0.01 | $31.60 | $31.57 | 4,400 |
| 01:01 PM | $31.59 | Down $ -0.01 | $31.59 | $31.58 | 1,400 |
| 01:00 PM | $31.60 | Up $0.00 | $31.60 | $31.57 | 3,000 |
| 12:58 PM | $31.60 | Up $0.03 | $31.60 | $31.58 | 1,300 |
| 12:58 PM | $31.60 | Up $0.00 | $31.60 | $31.58 | 0 |
| 12:57 PM | $31.57 | Down $ -0.05 | $31.61 | $31.57 | 4,800 |
| 12:56 PM | $31.62 | Down $ -0.02 | $31.64 | $31.62 | 1,800 |
| 12:55 PM | $31.64 | Up $0.02 | $31.64 | $31.63 | 3,600 |
| 12:54 PM | $31.62 | Up $0.00 | $31.62 | $31.62 | 300 |
| 12:53 PM | $31.62 | Up $0.02 | $31.64 | $31.61 | 3,500 |
| 12:52 PM | $31.60 | Down $ -0.01 | $31.61 | $31.60 | 2,000 |
| 12:51 PM | $31.61 | Up $0.02 | $31.61 | $31.59 | 1,500 |
| 12:50 PM | $31.59 | Up $0.01 | $31.59 | $31.59 | 100 |
| 12:49 PM | $31.58 | Up $0.01 | $31.58 | $31.55 | 3,600 |
| 12:48 PM | $31.57 | Up $0.01 | $31.59 | $31.57 | 2,100 |
| 12:47 PM | $31.56 | Up $0.02 | $31.56 | $31.51 | 5,600 |
| 12:46 PM | $31.54 | Down $ -0.01 | $31.54 | $31.54 | 500 |
| 12:45 PM | $31.55 | Down $ -0.04 | $31.59 | $31.53 | 4,700 |
| 12:44 PM | $31.59 | Up $0.01 | $31.59 | $31.59 | 100 |
| 12:43 PM | $31.58 | Down $ -0.02 | $31.60 | $31.58 | 300 |
| 12:42 PM | $31.60 | Down $ -0.05 | $31.65 | $31.60 | 1,800 |
| 12:41 PM | $31.66 | Down $ -0.02 | $31.67 | $31.65 | 700 |
| 12:40 PM | $31.67 | Down $ -0.05 | $31.71 | $31.67 | 3,600 |
| 12:39 PM | $31.72 | Up $0.02 | $31.72 | $31.70 | 1,500 |
| 12:38 PM | $31.70 | Up $0.02 | $31.70 | $31.68 | 1,600 |
| 12:37 PM | $31.68 | Down $ -0.02 | $31.68 | $31.68 | 500 |
| 12:36 PM | $31.70 | Up $0.01 | $31.70 | $31.68 | 1,500 |
| 12:35 PM | $31.69 | Up $0.03 | $31.69 | $31.66 | 1,900 |
| 12:34 PM | $31.66 | Up $0.02 | $31.67 | $31.63 | 5,300 |
| 12:33 PM | $31.64 | Down $ -0.08 | $31.70 | $31.64 | 3,800 |
| 12:32 PM | $31.72 | Up $0.02 | $31.72 | $31.71 | 1,100 |
| 12:31 PM | $31.70 | Down $ -0.01 | $31.70 | $31.70 | 400 |
| 12:30 PM | $31.71 | Up $0.01 | $31.72 | $31.70 | 2,800 |
| 12:29 PM | $31.70 | Up $0.02 | $31.70 | $31.68 | 4,400 |
| 12:28 PM | $31.68 | Up $0.01 | $31.68 | $31.68 | 600 |
| 12:27 PM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 1,600 |
| 12:26 PM | $31.68 | Up $0.01 | $31.68 | $31.68 | 1,900 |
| 12:25 PM | $31.67 | Up $0.00 | $31.68 | $31.67 | 1,500 |
| 12:24 PM | $31.67 | Down $ -0.01 | $31.67 | $31.66 | 3,600 |
| 12:23 PM | $31.68 | Up $0.02 | $31.68 | $31.66 | 1,400 |
| 12:22 PM | $31.66 | Up $0.02 | $31.67 | $31.66 | 2,100 |
| 12:21 PM | $31.64 | Up $0.03 | $31.64 | $31.60 | 4,400 |
| 12:20 PM | $31.61 | Down $ -0.05 | $31.67 | $31.61 | 6,500 |
| 12:19 PM | $31.66 | Down $ -0.03 | $31.68 | $31.66 | 1,200 |
| 12:17 PM | $31.69 | Down $ -0.01 | $31.70 | $31.69 | 1,500 |
| 12:17 PM | $31.69 | Up $0.00 | $31.70 | $31.69 | 0 |
| 12:16 PM | $31.70 | Up $0.01 | $31.70 | $31.70 | 800 |
| 12:15 PM | $31.69 | Down $ -0.01 | $31.69 | $31.69 | 800 |
| 12:14 PM | $31.70 | Up $0.03 | $31.71 | $31.66 | 7,000 |
| 12:12 PM | $31.67 | Up $0.00 | $31.70 | $31.67 | 2,300 |
| 12:12 PM | $31.67 | Up $0.00 | $31.70 | $31.67 | 0 |
| 12:11 PM | $31.67 | Up $0.03 | $31.67 | $31.63 | 3,600 |
| 12:10 PM | $31.64 | Down $ -0.02 | $31.65 | $31.64 | 1,000 |
| 12:09 PM | $31.66 | Down $ -0.01 | $31.68 | $31.66 | 1,900 |
| 12:08 PM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 4,500 |
| 12:07 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 100 |
| 12:06 PM | $31.68 | Up $0.02 | $31.68 | $31.67 | 1,100 |
| 12:05 PM | $31.66 | Down $ -0.01 | $31.69 | $31.66 | 3,100 |
| 12:04 PM | $31.67 | Up $0.04 | $31.68 | $31.64 | 2,800 |
| 12:03 PM | $31.63 | Up $0.01 | $31.63 | $31.61 | 1,400 |
| 12:02 PM | $31.62 | Down $ -0.08 | $31.68 | $31.62 | 2,300 |
| 12:01 PM | $31.70 | Up $0.00 | $31.71 | $31.68 | 2,900 |
| 12:00 PM | $31.70 | Up $0.02 | $31.70 | $31.64 | 5,700 |
| 11:59 AM | $31.68 | Down $ -0.09 | $31.76 | $31.68 | 6,800 |
| 11:58 AM | $31.77 | Up $0.05 | $31.77 | $31.73 | 4,600 |
| 11:57 AM | $31.72 | Up $0.00 | $31.73 | $31.71 | 5,000 |
| 11:56 AM | $31.72 | Up $0.04 | $31.72 | $31.69 | 1,200 |
| 11:55 AM | $31.68 | Up $0.02 | $31.68 | $31.67 | 1,500 |
| 11:54 AM | $31.66 | Up $0.02 | $31.67 | $31.65 | 1,600 |
| 11:53 AM | $31.64 | Up $0.00 | $31.65 | $31.63 | 1,400 |
| 11:52 AM | $31.64 | Up $0.02 | $31.64 | $31.62 | 600 |
| 11:51 AM | $31.62 | Up $0.01 | $31.62 | $31.62 | 500 |
| 11:50 AM | $31.61 | Down $ -0.02 | $31.64 | $31.59 | 4,200 |
| 11:49 AM | $31.63 | Up $0.02 | $31.63 | $31.61 | 2,100 |
| 11:48 AM | $31.61 | Up $0.03 | $31.61 | $31.56 | 3,900 |
| 11:47 AM | $31.58 | Up $0.00 | $31.59 | $31.58 | 700 |
| 11:46 AM | $31.58 | Up $0.00 | $31.60 | $31.58 | 2,900 |
| 11:44 AM | $31.58 | Up $0.00 | $31.60 | $31.58 | 1,000 |
| 11:44 AM | $31.58 | Up $0.00 | $31.60 | $31.58 | 0 |
| 11:43 AM | $31.58 | Up $0.01 | $31.60 | $31.55 | 3,700 |
| 11:42 AM | $31.57 | Up $0.07 | $31.57 | $31.51 | 3,100 |
| 11:41 AM | $31.50 | Up $0.03 | $31.50 | $31.48 | 1,200 |
| 11:40 AM | $31.47 | Up $0.02 | $31.49 | $31.45 | 5,200 |
| 11:39 AM | $31.45 | Down $ -0.02 | $31.47 | $31.45 | 600 |
| 11:37 AM | $31.47 | Up $0.04 | $31.47 | $31.45 | 3,300 |
| 11:37 AM | $31.47 | Up $0.00 | $31.47 | $31.45 | 0 |
| 11:36 AM | $31.44 | Up $0.00 | $31.44 | $31.44 | 100 |
| 11:35 AM | $31.44 | Down $ -0.04 | $31.46 | $31.44 | 800 |
| 11:34 AM | $31.47 | Up $0.02 | $31.47 | $31.44 | 5,000 |
| 11:33 AM | $31.45 | Down $ -0.02 | $31.48 | $31.45 | 1,400 |
| 11:32 AM | $31.47 | Down $ -0.01 | $31.47 | $31.47 | 700 |
| 11:31 AM | $31.48 | Up $0.01 | $31.48 | $31.48 | 1,100 |
| 11:30 AM | $31.47 | Up $0.00 | $31.48 | $31.47 | 1,200 |
| 11:29 AM | $31.47 | Down $ -0.01 | $31.47 | $31.47 | 100 |
| 11:28 AM | $31.48 | Up $0.02 | $31.48 | $31.46 | 5,800 |
| 11:27 AM | $31.46 | Up $0.04 | $31.46 | $31.42 | 5,400 |
| 11:26 AM | $31.42 | Down $ -0.01 | $31.42 | $31.42 | 100 |
| 11:25 AM | $31.43 | Down $ -0.06 | $31.48 | $31.43 | 1,100 |
| 11:24 AM | $31.49 | Up $0.00 | $31.50 | $31.49 | 300 |
| 11:23 AM | $31.49 | Up $0.01 | $31.49 | $31.46 | 2,400 |
| 11:22 AM | $31.48 | Up $0.00 | $31.49 | $31.48 | 1,200 |
| 11:20 AM | $31.48 | Up $0.01 | $31.48 | $31.48 | 700 |
| 11:20 AM | $31.48 | Up $0.00 | $31.48 | $31.48 | 0 |
| 11:19 AM | $31.47 | Up $0.01 | $31.47 | $31.46 | 600 |
| 11:18 AM | $31.46 | Down $ -0.02 | $31.47 | $31.46 | 400 |
| 11:17 AM | $31.48 | Down $ -0.02 | $31.51 | $31.48 | 1,900 |
| 11:16 AM | $31.50 | Up $0.02 | $31.50 | $31.46 | 2,500 |
| 11:15 AM | $31.48 | Up $0.02 | $31.48 | $31.47 | 600 |
| 11:14 AM | $31.46 | Up $0.02 | $31.46 | $31.45 | 600 |
| 11:13 AM | $31.44 | Up $0.03 | $31.45 | $31.41 | 6,200 |
| 11:12 AM | $31.41 | Up $0.01 | $31.41 | $31.39 | 4,700 |
| 11:11 AM | $31.40 | Up $0.05 | $31.40 | $31.36 | 3,700 |
| 11:10 AM | $31.35 | Up $0.01 | $31.35 | $31.34 | 4,800 |
| 11:09 AM | $31.35 | Up $0.02 | $31.35 | $31.33 | 3,100 |
| 11:08 AM | $31.33 | Down $ -0.03 | $31.35 | $31.32 | 1,400 |
| 11:07 AM | $31.36 | Down $ -0.05 | $31.40 | $31.36 | 5,400 |
| 11:06 AM | $31.42 | Up $0.02 | $31.42 | $31.40 | 1,900 |
| 11:05 AM | $31.40 | Up $0.00 | $31.41 | $31.40 | 1,100 |
| 11:04 AM | $31.40 | Down $ -0.04 | $31.42 | $31.39 | 2,600 |
| 11:03 AM | $31.44 | Down $ -0.04 | $31.46 | $31.44 | 600 |
| 11:02 AM | $31.48 | Down $ -0.01 | $31.48 | $31.46 | 1,900 |
| 11:01 AM | $31.49 | Up $0.00 | $31.49 | $31.49 | 100 |
| 11:00 AM | $31.49 | Up $0.07 | $31.49 | $31.44 | 4,000 |
| 10:59 AM | $31.42 | Down $ -0.05 | $31.49 | $31.42 | 1,500 |
| 10:58 AM | $31.47 | Down $ -0.03 | $31.50 | $31.46 | 1,100 |
| 10:57 AM | $31.50 | Down $ -0.02 | $31.52 | $31.50 | 1,700 |
| 10:56 AM | $31.52 | Up $0.00 | $31.52 | $31.50 | 2,500 |
| 10:55 AM | $31.52 | Down $ -0.01 | $31.56 | $31.52 | 3,100 |
| 10:54 AM | $31.53 | Up $0.00 | $31.55 | $31.53 | 200 |
| 10:53 AM | $31.53 | Up $0.07 | $31.53 | $31.47 | 3,900 |
| 10:52 AM | $31.46 | Down $ -0.02 | $31.49 | $31.46 | 1,100 |
| 10:51 AM | $31.49 | Down $0.00 | $31.49 | $31.49 | 200 |
| 10:50 AM | $31.49 | Up $0.07 | $31.49 | $31.44 | 2,100 |
| 10:49 AM | $31.42 | Down $ -0.04 | $31.46 | $31.42 | 1,100 |
| 10:48 AM | $31.46 | Up $0.00 | $31.48 | $31.45 | 900 |
| 10:47 AM | $31.46 | Up $0.03 | $31.46 | $31.40 | 5,400 |
| 10:46 AM | $31.43 | Up $0.03 | $31.43 | $31.41 | 1,500 |
| 10:45 AM | $31.40 | Up $0.01 | $31.40 | $31.39 | 1,100 |
| 10:44 AM | $31.39 | Up $0.02 | $31.40 | $31.37 | 8,700 |
| 10:43 AM | $31.37 | Up $0.00 | $31.37 | $31.36 | 5,500 |
| 10:42 AM | $31.36 | Down $ -0.03 | $31.40 | $31.34 | 19,400 |
| 10:41 AM | $31.39 | Down $ -0.05 | $31.41 | $31.39 | 3,200 |
| 10:40 AM | $31.44 | Up $0.02 | $31.51 | $31.44 | 15,100 |
| 10:39 AM | $31.43 | Up $0.02 | $31.44 | $31.39 | 12,500 |
| 10:38 AM | $31.41 | Up $0.05 | $31.42 | $31.35 | 9,400 |
| 10:37 AM | $31.36 | Up $0.00 | $31.50 | $31.34 | 54,300 |
| 10:36 AM | $31.36 | Up $0.00 | $31.38 | $31.35 | 1,300 |
| 10:35 AM | $31.36 | Up $0.00 | $31.36 | $31.31 | 7,700 |
| 10:34 AM | $31.36 | Up $0.00 | $31.36 | $31.34 | 1,200 |
| 10:33 AM | $31.36 | Up $0.05 | $31.36 | $31.32 | 1,700 |
| 10:32 AM | $31.31 | Down $ -0.04 | $31.36 | $31.30 | 2,800 |
| 10:31 AM | $31.35 | Up $0.03 | $31.35 | $31.33 | 1,500 |
| 10:30 AM | $31.32 | Down $ -0.01 | $31.32 | $31.30 | 1,900 |
| 10:29 AM | $31.33 | Up $0.04 | $31.33 | $31.26 | 5,700 |
| 10:28 AM | $31.29 | Up $0.06 | $31.29 | $31.21 | 4,600 |
| 10:27 AM | $31.23 | Down $ -0.01 | $31.25 | $31.20 | 10,300 |
| 10:26 AM | $31.24 | Up $0.01 | $31.24 | $31.22 | 2,100 |
| 10:25 AM | $31.23 | Down $ -0.01 | $31.25 | $31.23 | 2,200 |
| 10:24 AM | $31.24 | Up $0.00 | $31.24 | $31.24 | 200 |
| 10:23 AM | $31.24 | Up $0.06 | $31.24 | $31.20 | 2,000 |
| 10:22 AM | $31.18 | Up $0.04 | $31.18 | $31.14 | 1,900 |
| 10:21 AM | $31.14 | Down $ -0.05 | $31.17 | $31.14 | 700 |
| 10:20 AM | $31.19 | Up $0.02 | $31.19 | $31.15 | 2,500 |
| 10:19 AM | $31.17 | Down $ -0.02 | $31.21 | $31.17 | 1,400 |
| 10:18 AM | $31.19 | Up $0.03 | $31.19 | $31.18 | 1,000 |
| 10:17 AM | $31.16 | Up $0.02 | $31.16 | $31.12 | 1,300 |
| 10:16 AM | $31.14 | Up $0.07 | $31.14 | $31.08 | 4,500 |
| 10:15 AM | $31.08 | Down $ -0.04 | $31.10 | $31.08 | 600 |
| 10:14 AM | $31.11 | Down $ -0.12 | $31.23 | $31.11 | 2,900 |
| 10:13 AM | $31.23 | Down $ -0.02 | $31.25 | $31.23 | 1,000 |
| 10:12 AM | $31.25 | Up $0.07 | $31.25 | $31.21 | 1,900 |
| 10:11 AM | $31.18 | Down $ -0.05 | $31.22 | $31.15 | 4,500 |
| 10:10 AM | $31.23 | Up $0.08 | $31.25 | $31.16 | 5,300 |
| 10:09 AM | $31.15 | Up $0.02 | $31.15 | $31.13 | 2,900 |
| 10:08 AM | $31.13 | Down $ -0.02 | $31.15 | $31.13 | 1,900 |
| 10:07 AM | $31.15 | Up $0.11 | $31.15 | $31.06 | 4,500 |
| 10:06 AM | $31.04 | Up $0.00 | $31.05 | $31.02 | 3,300 |
| 10:05 AM | $31.04 | Down $ -0.01 | $31.05 | $31.02 | 2,400 |
| 10:04 AM | $31.05 | Up $0.06 | $31.06 | $31.00 | 3,900 |
| 10:03 AM | $30.99 | Up $0.01 | $31.05 | $30.99 | 5,200 |
| 10:02 AM | $30.98 | Up $0.00 | $31.00 | $30.94 | 4,300 |
| 10:01 AM | $30.98 | Up $0.02 | $30.99 | $30.93 | 5,200 |
| 10:00 AM | $30.96 | Down $ -0.10 | $31.07 | $30.96 | 4,500 |
| 09:59 AM | $31.06 | Up $0.01 | $31.09 | $31.06 | 4,800 |
| 09:58 AM | $31.05 | Down $ -0.02 | $31.07 | $31.05 | 1,900 |
| 09:57 AM | $31.07 | Down $ -0.04 | $31.11 | $31.06 | 17,000 |
| 09:56 AM | $31.11 | Down $ -0.03 | $31.16 | $31.09 | 10,200 |
| 09:55 AM | $31.14 | Up $0.00 | $31.16 | $31.14 | 6,600 |
| 09:54 AM | $31.14 | Up $0.07 | $31.14 | $31.06 | 2,900 |
| 09:53 AM | $31.07 | Down $ -0.01 | $31.07 | $31.03 | 11,600 |
| 09:52 AM | $31.08 | Down $ -0.08 | $31.16 | $31.08 | 9,200 |
| 09:51 AM | $31.16 | Up $0.05 | $31.16 | $31.13 | 1,300 |
| 09:50 AM | $31.12 | Up $0.02 | $31.12 | $31.08 | 2,800 |
| 09:49 AM | $31.09 | Down $ -0.08 | $31.17 | $31.09 | 3,500 |
| 09:48 AM | $31.17 | Down $ -0.05 | $31.20 | $31.16 | 1,600 |
| 09:47 AM | $31.22 | Up $0.08 | $31.22 | $31.14 | 1,900 |
| 09:46 AM | $31.14 | Up $0.01 | $31.16 | $31.12 | 2,200 |
| 09:45 AM | $31.13 | Down $ -0.02 | $31.13 | $31.08 | 4,800 |
| 09:44 AM | $31.15 | Down $ -0.01 | $31.16 | $31.12 | 6,100 |
| 09:43 AM | $31.16 | Up $0.02 | $31.17 | $31.15 | 3,300 |
| 09:42 AM | $31.14 | Up $0.05 | $31.14 | $31.13 | 700 |
| 09:41 AM | $31.09 | Up $0.01 | $31.14 | $31.08 | 24,300 |
| 09:40 AM | $31.08 | Down $ -0.03 | $31.15 | $31.08 | 5,500 |
| 09:39 AM | $31.11 | Up $0.12 | $31.12 | $31.01 | 1,200 |
| 09:38 AM | $30.99 | Up $0.05 | $30.99 | $30.93 | 1,900 |
| 09:37 AM | $30.94 | Up $0.16 | $30.96 | $30.78 | 4,000 |
| 09:36 AM | $30.78 | Down $ -0.04 | $30.82 | $30.78 | 8,800 |
| 09:35 AM | $30.82 | Up $0.08 | $30.82 | $30.75 | 1,800 |
| 09:34 AM | $30.74 | Down $ -0.03 | $30.82 | $30.74 | 6,800 |
| 09:33 AM | $30.77 | Up $0.09 | $30.80 | $30.71 | 8,600 |
| 09:32 AM | $30.68 | Down $ -0.20 | $30.85 | $30.66 | 3,400 |
| 09:31 AM | $30.88 | Down $ -0.17 | $31.06 | $30.88 | 4,300 |
| 09:30 AM | $31.05 | Up $0.64 | $31.05 | $30.86 | 20,600 |
| Previous close | $30.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/10/2026 | $31.72 | $31.68 | $31.77 | $31.51 | 230,400 |
| 26/10/2026 | $30.41 | $30.57 | $30.87 | $30.27 | 1,661,000 |
| 23/10/2026 | $29.50 | $30.09 | $30.12 | $29.46 | 1,417,100 |
| 22/10/2026 | $29.51 | $29.92 | $30.14 | $29.49 | 2,074,000 |
| 21/10/2026 | $32.00 | $32.16 | $32.36 | $31.65 | 1,204,000 |
| 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 |
Graphs are not available, please refer to the detailed table