Find a quote
LUNDIN MINING CORP.
11.67 Down -0.17 (-1.46 %)
Delayed : 2025/05/08 17:40:00
- Previous close $11.84
- Opening $11.73
- Today High $11.73
- Today Low $11.32
- Price Bid $11.62
- Price Ask $11.62
- 52 Weeks High $17.97
- 52 Weeks Low $8.94
- Size Bid 3
- Size Ask 17
- Volume 2,181,584
Fundamentals
- P/E Ratio : 70.62
- Earnings/Share : 1.89
- Dividends/Share : $0.03
- Current Div. Yield : 0.94
- Market Cap (M) : 9,997.01
- Shares Out (M) : 856.64
- Exchange : XTSE
- Ex Dividend Date : 2025/06/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.67 | Up $0.00 | $11.67 | $11.67 | 230,200 |
| 03:59 PM | $11.67 | Down $ -0.02 | $11.69 | $11.66 | 31,300 |
| 03:58 PM | $11.69 | Up $0.03 | $11.69 | $11.66 | 51,900 |
| 03:57 PM | $11.66 | Up $0.00 | $11.67 | $11.66 | 3,400 |
| 03:56 PM | $11.66 | Up $0.00 | $11.67 | $11.66 | 9,300 |
| 03:55 PM | $11.66 | Down $ -0.01 | $11.68 | $11.66 | 29,100 |
| 03:54 PM | $11.67 | Down $ -0.01 | $11.68 | $11.67 | 10,400 |
| 03:53 PM | $11.68 | Down $ -0.01 | $11.70 | $11.68 | 15,200 |
| 03:52 PM | $11.69 | Up $0.00 | $11.70 | $11.69 | 6,600 |
| 03:51 PM | $11.69 | Down $ -0.02 | $11.71 | $11.69 | 12,700 |
| 03:50 PM | $11.71 | Up $0.02 | $11.73 | $11.69 | 26,600 |
| 03:49 PM | $11.70 | Up $0.01 | $11.70 | $11.69 | 3,700 |
| 03:48 PM | $11.69 | Up $0.00 | $11.70 | $11.69 | 2,100 |
| 03:47 PM | $11.69 | Down $ -0.01 | $11.70 | $11.69 | 9,400 |
| 03:46 PM | $11.70 | Up $0.01 | $11.70 | $11.69 | 4,300 |
| 03:45 PM | $11.69 | Up $0.02 | $11.69 | $11.67 | 11,500 |
| 03:44 PM | $11.67 | Up $0.01 | $11.67 | $11.67 | 12,400 |
| 03:43 PM | $11.67 | Up $0.00 | $11.67 | $11.66 | 700 |
| 03:42 PM | $11.66 | Down $0.00 | $11.67 | $11.66 | 900 |
| 03:41 PM | $11.67 | Up $0.00 | $11.67 | $11.66 | 200 |
| 03:40 PM | $11.66 | Down $ -0.02 | $11.68 | $11.66 | 10,100 |
| 03:39 PM | $11.68 | Up $0.01 | $11.68 | $11.67 | 2,300 |
| 03:38 PM | $11.67 | Up $0.00 | $11.68 | $11.67 | 5,400 |
| 03:37 PM | $11.67 | Up $0.01 | $11.67 | $11.67 | 11,700 |
| 03:36 PM | $11.66 | Up $0.00 | $11.66 | $11.65 | 6,000 |
| 03:35 PM | $11.66 | Down $ -0.02 | $11.68 | $11.66 | 31,000 |
| 03:34 PM | $11.68 | Up $0.00 | $11.68 | $11.68 | 1,300 |
| 03:33 PM | $11.68 | Up $0.00 | $11.68 | $11.68 | 2,200 |
| 03:32 PM | $11.68 | Up $0.01 | $11.68 | $11.67 | 11,200 |
| 03:31 PM | $11.67 | Up $0.01 | $11.67 | $11.66 | 7,100 |
| 03:30 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 3,700 |
| 03:29 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 300 |
| 03:28 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 5,400 |
| 03:27 PM | $11.66 | Up $0.01 | $11.66 | $11.65 | 8,900 |
| 03:26 PM | $11.65 | Down $ -0.02 | $11.68 | $11.65 | 46,500 |
| 03:25 PM | $11.67 | Up $0.00 | $11.68 | $11.67 | 16,700 |
| 03:24 PM | $11.67 | Up $0.01 | $11.67 | $11.66 | 13,600 |
| 03:23 PM | $11.66 | Down $0.00 | $11.66 | $11.66 | 2,500 |
| 03:22 PM | $11.67 | Up $0.01 | $11.67 | $11.66 | 4,900 |
| 03:21 PM | $11.65 | Up $0.01 | $11.65 | $11.64 | 1,100 |
| 03:20 PM | $11.64 | Down $ -0.03 | $11.67 | $11.64 | 18,400 |
| 03:19 PM | $11.67 | Up $0.01 | $11.67 | $11.67 | 3,300 |
| 03:18 PM | $11.67 | Up $0.00 | $11.67 | $11.66 | 600 |
| 03:17 PM | $11.67 | Down $ -0.01 | $11.67 | $11.66 | 1,200 |
| 03:16 PM | $11.67 | Up $0.02 | $11.67 | $11.66 | 1,800 |
| 03:15 PM | $11.66 | Down $ -0.01 | $11.66 | $11.66 | 1,100 |
| 03:14 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 600 |
| 03:13 PM | $11.66 | Up $0.01 | $11.66 | $11.66 | 500 |
| 03:12 PM | $11.65 | Up $0.01 | $11.66 | $11.65 | 6,100 |
| 03:11 PM | $11.65 | Down $ -0.01 | $11.65 | $11.65 | 200 |
| 03:10 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 800 |
| 03:09 PM | $11.65 | Up $0.01 | $11.65 | $11.64 | 800 |
| 03:08 PM | $11.64 | Up $0.01 | $11.64 | $11.64 | 4,400 |
| 03:07 PM | $11.63 | Down $ -0.01 | $11.64 | $11.63 | 2,300 |
| 03:06 PM | $11.64 | Down $ -0.01 | $11.65 | $11.64 | 1,800 |
| 03:05 PM | $11.65 | Down $ -0.01 | $11.66 | $11.65 | 6,700 |
| 03:04 PM | $11.67 | Up $0.00 | $11.67 | $11.67 | 200 |
| 03:03 PM | $11.67 | Up $0.00 | $11.67 | $11.66 | 1,000 |
| 03:02 PM | $11.66 | Up $0.01 | $11.66 | $11.66 | 2,900 |
| 02:59 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 400 |
| 02:59 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 0 |
| 02:59 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 0 |
| 02:58 PM | $11.65 | Up $0.00 | $11.66 | $11.65 | 3,600 |
| 02:56 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 8,700 |
| 02:56 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 0 |
| 02:55 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 2,200 |
| 02:54 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 500 |
| 02:53 PM | $11.65 | Up $0.00 | $11.66 | $11.65 | 3,700 |
| 02:52 PM | $11.65 | Up $0.02 | $11.65 | $11.64 | 1,600 |
| 02:50 PM | $11.63 | Down $ -0.01 | $11.64 | $11.62 | 5,200 |
| 02:50 PM | $11.63 | Up $0.00 | $11.64 | $11.62 | 0 |
| 02:49 PM | $11.64 | Down $ -0.01 | $11.65 | $11.64 | 1,700 |
| 02:48 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 2,400 |
| 02:47 PM | $11.65 | Up $0.01 | $11.65 | $11.64 | 1,200 |
| 02:46 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 1,200 |
| 02:45 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 2,300 |
| 02:44 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 3,400 |
| 02:43 PM | $11.64 | Up $0.01 | $11.64 | $11.64 | 2,800 |
| 02:42 PM | $11.63 | Up $0.00 | $11.66 | $11.63 | 6,900 |
| 02:41 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 2,200 |
| 02:40 PM | $11.63 | Up $0.01 | $11.63 | $11.62 | 300 |
| 02:39 PM | $11.62 | Down $ -0.01 | $11.63 | $11.62 | 700 |
| 02:38 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 200 |
| 02:37 PM | $11.62 | Down $ -0.01 | $11.63 | $11.61 | 4,100 |
| 02:36 PM | $11.63 | Up $0.01 | $11.63 | $11.63 | 400 |
| 02:35 PM | $11.62 | Down $ -0.01 | $11.63 | $11.62 | 2,500 |
| 02:34 PM | $11.63 | Down $0.00 | $11.64 | $11.63 | 500 |
| 02:33 PM | $11.64 | Down $ -0.02 | $11.66 | $11.63 | 6,200 |
| 02:32 PM | $11.66 | Down $ -0.02 | $11.66 | $11.66 | 4,000 |
| 02:31 PM | $11.67 | Up $0.01 | $11.67 | $11.67 | 1,200 |
| 02:30 PM | $11.67 | Down $ -0.01 | $11.68 | $11.66 | 101,200 |
| 02:29 PM | $11.67 | Down $ -0.03 | $11.70 | $11.67 | 4,900 |
| 02:28 PM | $11.70 | Up $0.01 | $11.70 | $11.69 | 600 |
| 02:27 PM | $11.69 | Down $ -0.01 | $11.70 | $11.69 | 500 |
| 02:26 PM | $11.70 | Down $ -0.01 | $11.71 | $11.70 | 3,800 |
| 02:25 PM | $11.71 | Up $0.02 | $11.71 | $11.69 | 4,600 |
| 02:24 PM | $11.69 | Up $0.00 | $11.69 | $11.69 | 2,400 |
| 02:23 PM | $11.69 | Down $ -0.03 | $11.71 | $11.69 | 6,000 |
| 02:22 PM | $11.72 | Down $ -0.01 | $11.72 | $11.71 | 500 |
| 02:21 PM | $11.72 | Up $0.02 | $11.72 | $11.70 | 2,200 |
| 02:20 PM | $11.70 | Down $ -0.01 | $11.71 | $11.70 | 1,100 |
| 02:19 PM | $11.71 | Up $0.00 | $11.71 | $11.71 | 200 |
| 02:18 PM | $11.71 | Up $0.00 | $11.71 | $11.70 | 500 |
| 02:17 PM | $11.71 | Up $0.02 | $11.71 | $11.70 | 900 |
| 02:16 PM | $11.69 | Down $ -0.01 | $11.70 | $11.69 | 1,500 |
| 02:15 PM | $11.70 | Down $0.00 | $11.70 | $11.69 | 2,900 |
| 02:14 PM | $11.70 | Up $0.00 | $11.70 | $11.70 | 1,300 |
| 02:13 PM | $11.70 | Down $ -0.01 | $11.71 | $11.70 | 4,000 |
| 02:12 PM | $11.71 | Up $0.00 | $11.72 | $11.71 | 2,300 |
| 02:11 PM | $11.71 | Down $ -0.01 | $11.72 | $11.71 | 6,900 |
| 02:10 PM | $11.72 | Up $0.03 | $11.73 | $11.70 | 9,700 |
| 02:09 PM | $11.69 | Up $0.03 | $11.69 | $11.67 | 4,500 |
| 02:08 PM | $11.67 | Down $ -0.01 | $11.67 | $11.67 | 1,100 |
| 02:07 PM | $11.67 | Up $0.02 | $11.67 | $11.66 | 2,200 |
| 02:06 PM | $11.66 | Up $0.00 | $11.66 | $11.65 | 800 |
| 02:05 PM | $11.65 | Up $0.00 | $11.66 | $11.65 | 300 |
| 02:04 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 600 |
| 02:03 PM | $11.65 | Down $ -0.01 | $11.67 | $11.65 | 7,200 |
| 02:02 PM | $11.66 | Up $0.01 | $11.66 | $11.66 | 2,200 |
| 02:01 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 200 |
| 02:00 PM | $11.66 | Up $0.02 | $11.66 | $11.63 | 5,000 |
| 01:59 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 600 |
| 01:58 PM | $11.63 | Down $0.00 | $11.64 | $11.63 | 1,900 |
| 01:57 PM | $11.64 | Down $ -0.02 | $11.66 | $11.64 | 6,400 |
| 01:56 PM | $11.65 | Down $0.00 | $11.65 | $11.65 | 100 |
| 01:55 PM | $11.66 | Up $0.00 | $11.66 | $11.65 | 500 |
| 01:54 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 2,900 |
| 01:53 PM | $11.65 | Up $0.01 | $11.65 | $11.64 | 3,400 |
| 01:52 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 400 |
| 01:51 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 300 |
| 01:50 PM | $11.64 | Down $ -0.01 | $11.66 | $11.64 | 3,000 |
| 01:49 PM | $11.65 | Up $0.01 | $11.66 | $11.65 | 3,900 |
| 01:48 PM | $11.65 | Down $ -0.01 | $11.65 | $11.65 | 2,500 |
| 01:47 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 700 |
| 01:46 PM | $11.65 | Down $ -0.02 | $11.67 | $11.65 | 8,700 |
| 01:45 PM | $11.67 | Down $ -0.01 | $11.68 | $11.67 | 1,600 |
| 01:44 PM | $11.68 | Up $0.00 | $11.68 | $11.66 | 4,800 |
| 01:43 PM | $11.68 | Down $ -0.01 | $11.69 | $11.68 | 5,400 |
| 01:42 PM | $11.69 | Up $0.00 | $11.70 | $11.69 | 5,700 |
| 01:41 PM | $11.69 | Down $ -0.01 | $11.70 | $11.69 | 3,200 |
| 01:40 PM | $11.70 | Up $0.00 | $11.70 | $11.69 | 1,900 |
| 01:39 PM | $11.70 | Up $0.01 | $11.70 | $11.70 | 700 |
| 01:38 PM | $11.69 | Up $0.03 | $11.69 | $11.67 | 7,700 |
| 01:37 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 200 |
| 01:35 PM | $11.66 | Up $0.05 | $11.66 | $11.62 | 17,100 |
| 01:35 PM | $11.66 | Up $0.00 | $11.66 | $11.62 | 0 |
| 01:34 PM | $11.61 | Down $ -0.01 | $11.61 | $11.61 | 2,800 |
| 01:33 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 2,800 |
| 01:32 PM | $11.62 | Up $0.01 | $11.62 | $11.61 | 1,300 |
| 01:30 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 900 |
| 01:30 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 0 |
| 01:29 PM | $11.61 | Up $0.00 | $11.61 | $11.61 | 800 |
| 01:28 PM | $11.61 | Down $ -0.01 | $11.62 | $11.61 | 3,800 |
| 01:27 PM | $11.62 | Down $0.00 | $11.62 | $11.62 | 800 |
| 01:26 PM | $11.62 | Up $0.02 | $11.62 | $11.61 | 1,600 |
| 01:25 PM | $11.60 | Down $ -0.02 | $11.62 | $11.60 | 3,700 |
| 01:24 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 600 |
| 01:23 PM | $11.62 | Up $0.00 | $11.62 | $11.61 | 9,200 |
| 01:22 PM | $11.62 | Up $0.01 | $11.62 | $11.61 | 2,600 |
| 01:21 PM | $11.61 | Up $0.01 | $11.61 | $11.61 | 100 |
| 01:20 PM | $11.60 | Down $ -0.02 | $11.61 | $11.60 | 2,500 |
| 01:19 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 100 |
| 01:18 PM | $11.62 | Up $0.00 | $11.62 | $11.61 | 6,100 |
| 01:17 PM | $11.62 | Down $ -0.01 | $11.62 | $11.61 | 6,400 |
| 01:16 PM | $11.63 | Up $0.03 | $11.63 | $11.60 | 5,100 |
| 01:15 PM | $11.60 | Up $0.00 | $11.60 | $11.60 | 800 |
| 01:14 PM | $11.60 | Up $0.01 | $11.60 | $11.60 | 2,200 |
| 01:13 PM | $11.59 | Up $0.01 | $11.59 | $11.59 | 1,000 |
| 01:12 PM | $11.58 | Up $0.00 | $11.59 | $11.58 | 4,800 |
| 01:10 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 400 |
| 01:10 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 0 |
| 01:09 PM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 1,000 |
| 01:08 PM | $11.59 | Up $0.00 | $11.60 | $11.59 | 1,800 |
| 01:07 PM | $11.59 | Up $0.01 | $11.59 | $11.59 | 900 |
| 01:06 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 2,700 |
| 01:05 PM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 1,500 |
| 01:04 PM | $11.59 | Up $0.01 | $11.59 | $11.59 | 300 |
| 01:03 PM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 400 |
| 01:01 PM | $11.59 | Up $0.02 | $11.59 | $11.58 | 1,100 |
| 01:01 PM | $11.59 | Up $0.00 | $11.59 | $11.58 | 0 |
| 01:00 PM | $11.57 | Down $ -0.01 | $11.58 | $11.57 | 2,100 |
| 12:59 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 600 |
| 12:58 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 2,700 |
| 12:57 PM | $11.58 | Up $0.01 | $11.58 | $11.58 | 1,500 |
| 12:56 PM | $11.57 | Up $0.01 | $11.57 | $11.56 | 1,900 |
| 12:55 PM | $11.56 | Down $ -0.01 | $11.57 | $11.56 | 1,200 |
| 12:54 PM | $11.57 | Down $0.00 | $11.58 | $11.57 | 300 |
| 12:53 PM | $11.58 | Down $ -0.01 | $11.58 | $11.57 | 1,500 |
| 12:52 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 300 |
| 12:51 PM | $11.58 | Up $0.02 | $11.58 | $11.56 | 1,100 |
| 12:50 PM | $11.56 | Down $0.00 | $11.57 | $11.56 | 1,000 |
| 12:49 PM | $11.57 | Down $ -0.03 | $11.59 | $11.57 | 6,700 |
| 12:48 PM | $11.59 | Up $0.03 | $11.59 | $11.57 | 2,100 |
| 12:47 PM | $11.57 | Down $ -0.01 | $11.57 | $11.56 | 300 |
| 12:46 PM | $11.57 | Up $0.01 | $11.57 | $11.57 | 2,100 |
| 12:45 PM | $11.56 | Up $0.00 | $11.56 | $11.56 | 900 |
| 12:44 PM | $11.56 | Up $0.01 | $11.56 | $11.55 | 200 |
| 12:43 PM | $11.55 | Up $0.01 | $11.55 | $11.54 | 2,400 |
| 12:42 PM | $11.54 | Down $ -0.01 | $11.55 | $11.54 | 900 |
| 12:41 PM | $11.55 | Up $0.00 | $11.55 | $11.54 | 3,200 |
| 12:40 PM | $11.55 | Down $ -0.01 | $11.56 | $11.55 | 4,900 |
| 12:39 PM | $11.56 | Down $ -0.02 | $11.58 | $11.56 | 1,200 |
| 12:38 PM | $11.58 | Up $0.00 | $11.58 | $11.58 | 400 |
| 12:37 PM | $11.58 | Down $ -0.01 | $11.59 | $11.58 | 1,300 |
| 12:36 PM | $11.59 | Down $0.00 | $11.60 | $11.58 | 1,200 |
| 12:35 PM | $11.59 | Down $ -0.01 | $11.60 | $11.59 | 700 |
| 12:34 PM | $11.60 | Down $ -0.02 | $11.62 | $11.60 | 2,800 |
| 12:33 PM | $11.62 | Up $0.01 | $11.62 | $11.61 | 400 |
| 12:32 PM | $11.61 | Down $ -0.02 | $11.62 | $11.61 | 1,700 |
| 12:31 PM | $11.63 | Up $0.00 | $11.63 | $11.63 | 2,200 |
| 12:30 PM | $11.63 | Down $ -0.02 | $11.64 | $11.63 | 1,900 |
| 12:28 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 1,500 |
| 12:28 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 0 |
| 12:26 PM | $11.64 | Down $ -0.01 | $11.65 | $11.64 | 4,500 |
| 12:26 PM | $11.64 | Up $0.00 | $11.65 | $11.64 | 0 |
| 12:24 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 2,600 |
| 12:24 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 0 |
| 12:23 PM | $11.65 | Up $0.02 | $11.66 | $11.64 | 1,700 |
| 12:22 PM | $11.64 | Down $ -0.01 | $11.64 | $11.64 | 3,600 |
| 12:21 PM | $11.64 | Down $0.00 | $11.64 | $11.64 | 1,400 |
| 12:20 PM | $11.65 | Down $ -0.02 | $11.66 | $11.65 | 4,100 |
| 12:19 PM | $11.66 | Up $0.01 | $11.66 | $11.66 | 1,600 |
| 12:18 PM | $11.65 | Up $0.02 | $11.65 | $11.64 | 3,700 |
| 12:17 PM | $11.64 | Up $0.00 | $11.64 | $11.64 | 100 |
| 12:16 PM | $11.63 | Up $0.01 | $11.63 | $11.62 | 4,000 |
| 12:13 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 2,100 |
| 12:13 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 0 |
| 12:13 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 0 |
| 12:12 PM | $11.62 | Up $0.00 | $11.62 | $11.62 | 2,000 |
| 12:11 PM | $11.62 | Down $ -0.01 | $11.63 | $11.62 | 300 |
| 12:10 PM | $11.63 | Down $ -0.02 | $11.64 | $11.63 | 700 |
| 12:09 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 900 |
| 12:08 PM | $11.65 | Down $ -0.01 | $11.66 | $11.65 | 2,900 |
| 12:07 PM | $11.67 | Down $ -0.02 | $11.68 | $11.67 | 3,200 |
| 12:06 PM | $11.68 | Down $ -0.01 | $11.68 | $11.68 | 2,700 |
| 12:05 PM | $11.69 | Up $0.01 | $11.69 | $11.69 | 100 |
| 12:04 PM | $11.68 | Up $0.01 | $11.68 | $11.68 | 2,000 |
| 12:03 PM | $11.67 | Down $ -0.01 | $11.67 | $11.67 | 300 |
| 12:02 PM | $11.68 | Up $0.01 | $11.68 | $11.68 | 1,300 |
| 12:01 PM | $11.67 | Up $0.00 | $11.67 | $11.67 | 2,900 |
| 11:59 AM | $11.67 | Up $0.00 | $11.67 | $11.67 | 4,600 |
| 11:59 AM | $11.67 | Up $0.00 | $11.67 | $11.67 | 0 |
| 11:58 AM | $11.67 | Up $0.02 | $11.67 | $11.66 | 7,400 |
| 11:56 AM | $11.65 | Down $ -0.01 | $11.65 | $11.64 | 1,700 |
| 11:56 AM | $11.65 | Up $0.00 | $11.65 | $11.64 | 0 |
| 11:55 AM | $11.66 | Up $0.01 | $11.66 | $11.64 | 4,700 |
| 11:54 AM | $11.65 | Up $0.02 | $11.65 | $11.64 | 2,100 |
| 11:53 AM | $11.63 | Up $0.01 | $11.63 | $11.63 | 1,600 |
| 11:52 AM | $11.62 | Up $0.00 | $11.62 | $11.61 | 2,900 |
| 11:50 AM | $11.62 | Down $ -0.02 | $11.63 | $11.62 | 2,500 |
| 11:50 AM | $11.62 | Up $0.00 | $11.63 | $11.62 | 0 |
| 11:49 AM | $11.64 | Up $0.00 | $11.64 | $11.63 | 2,700 |
| 11:48 AM | $11.63 | Up $0.00 | $11.63 | $11.63 | 1,200 |
| 11:47 AM | $11.63 | Down $ -0.01 | $11.63 | $11.62 | 4,600 |
| 11:46 AM | $11.64 | Up $0.01 | $11.64 | $11.64 | 100 |
| 11:45 AM | $11.64 | Up $0.00 | $11.64 | $11.64 | 800 |
| 11:44 AM | $11.63 | Down $ -0.01 | $11.64 | $11.63 | 700 |
| 11:43 AM | $11.64 | Down $0.00 | $11.64 | $11.63 | 3,000 |
| 11:42 AM | $11.65 | Down $ -0.01 | $11.66 | $11.65 | 5,100 |
| 11:41 AM | $11.65 | Up $0.03 | $11.65 | $11.63 | 6,200 |
| 11:40 AM | $11.62 | Up $0.02 | $11.63 | $11.61 | 5,100 |
| 11:39 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 2,500 |
| 11:38 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 1,300 |
| 11:37 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 700 |
| 11:36 AM | $11.60 | Down $0.00 | $11.61 | $11.60 | 2,300 |
| 11:35 AM | $11.60 | Up $0.00 | $11.61 | $11.60 | 1,300 |
| 11:34 AM | $11.60 | Up $0.01 | $11.61 | $11.60 | 2,800 |
| 11:33 AM | $11.59 | Up $0.00 | $11.60 | $11.59 | 1,500 |
| 11:32 AM | $11.59 | Up $0.00 | $11.61 | $11.59 | 4,500 |
| 11:31 AM | $11.59 | Up $0.02 | $11.59 | $11.58 | 1,300 |
| 11:30 AM | $11.57 | Up $0.03 | $11.57 | $11.52 | 5,000 |
| 11:29 AM | $11.54 | Down $ -0.02 | $11.56 | $11.54 | 3,300 |
| 11:28 AM | $11.56 | Down $ -0.01 | $11.56 | $11.56 | 300 |
| 11:27 AM | $11.56 | Up $0.01 | $11.57 | $11.56 | 2,300 |
| 11:26 AM | $11.55 | Up $0.01 | $11.55 | $11.54 | 2,000 |
| 11:25 AM | $11.54 | Down $ -0.03 | $11.56 | $11.54 | 2,000 |
| 11:24 AM | $11.57 | Up $0.01 | $11.58 | $11.56 | 3,200 |
| 11:23 AM | $11.56 | Up $0.01 | $11.56 | $11.56 | 400 |
| 11:22 AM | $11.55 | Up $0.00 | $11.55 | $11.54 | 1,700 |
| 11:21 AM | $11.55 | Down $ -0.01 | $11.57 | $11.55 | 2,000 |
| 11:20 AM | $11.56 | Up $0.01 | $11.56 | $11.55 | 3,900 |
| 11:19 AM | $11.55 | Down $ -0.01 | $11.57 | $11.55 | 2,200 |
| 11:18 AM | $11.56 | Up $0.04 | $11.56 | $11.50 | 11,100 |
| 11:17 AM | $11.52 | Up $0.03 | $11.52 | $11.49 | 2,900 |
| 11:16 AM | $11.49 | Up $0.01 | $11.49 | $11.49 | 700 |
| 11:15 AM | $11.48 | Down $0.00 | $11.49 | $11.48 | 12,800 |
| 11:14 AM | $11.49 | Up $0.00 | $11.49 | $11.49 | 100 |
| 11:13 AM | $11.48 | Up $0.00 | $11.48 | $11.48 | 200 |
| 11:12 AM | $11.48 | Down $ -0.01 | $11.49 | $11.48 | 2,600 |
| 11:11 AM | $11.49 | Up $0.00 | $11.49 | $11.49 | 1,500 |
| 11:10 AM | $11.49 | Up $0.02 | $11.49 | $11.47 | 1,900 |
| 11:09 AM | $11.47 | Down $0.00 | $11.47 | $11.47 | 3,400 |
| 11:08 AM | $11.48 | Up $0.00 | $11.48 | $11.48 | 5,600 |
| 11:07 AM | $11.48 | Up $0.01 | $11.48 | $11.46 | 3,800 |
| 11:06 AM | $11.46 | Up $0.02 | $11.48 | $11.45 | 3,300 |
| 11:05 AM | $11.44 | Up $0.02 | $11.44 | $11.42 | 3,700 |
| 11:04 AM | $11.42 | Up $0.01 | $11.42 | $11.40 | 20,200 |
| 11:03 AM | $11.41 | Up $0.00 | $11.41 | $11.41 | 1,000 |
| 11:02 AM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 4,000 |
| 11:01 AM | $11.42 | Down $ -0.01 | $11.42 | $11.42 | 1,800 |
| 11:00 AM | $11.43 | Down $ -0.01 | $11.44 | $11.42 | 5,200 |
| 10:59 AM | $11.44 | Down $ -0.01 | $11.46 | $11.44 | 2,200 |
| 10:58 AM | $11.45 | Up $0.01 | $11.45 | $11.44 | 1,600 |
| 10:57 AM | $11.44 | Up $0.00 | $11.44 | $11.44 | 500 |
| 10:56 AM | $11.44 | Up $0.00 | $11.45 | $11.43 | 5,400 |
| 10:55 AM | $11.44 | Down $ -0.02 | $11.45 | $11.44 | 300 |
| 10:54 AM | $11.46 | Down $ -0.01 | $11.46 | $11.45 | 2,000 |
| 10:53 AM | $11.47 | Up $0.03 | $11.48 | $11.44 | 10,500 |
| 10:52 AM | $11.44 | Up $0.01 | $11.44 | $11.44 | 100 |
| 10:51 AM | $11.43 | Up $0.01 | $11.43 | $11.43 | 1,500 |
| 10:50 AM | $11.42 | Down $ -0.01 | $11.42 | $11.42 | 1,700 |
| 10:49 AM | $11.43 | Down $ -0.01 | $11.44 | $11.43 | 1,000 |
| 10:48 AM | $11.44 | Up $0.01 | $11.44 | $11.42 | 2,500 |
| 10:47 AM | $11.43 | Up $0.00 | $11.43 | $11.43 | 1,100 |
| 10:46 AM | $11.43 | Up $0.00 | $11.43 | $11.43 | 500 |
| 10:45 AM | $11.43 | Up $0.01 | $11.43 | $11.43 | 3,300 |
| 10:44 AM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 1,400 |
| 10:43 AM | $11.43 | Up $0.01 | $11.43 | $11.43 | 1,500 |
| 10:42 AM | $11.42 | Up $0.00 | $11.42 | $11.41 | 2,400 |
| 10:41 AM | $11.42 | Up $0.00 | $11.43 | $11.42 | 1,600 |
| 10:40 AM | $11.42 | Down $ -0.01 | $11.42 | $11.42 | 2,200 |
| 10:39 AM | $11.43 | Down $ -0.01 | $11.44 | $11.43 | 1,500 |
| 10:38 AM | $11.44 | Up $0.00 | $11.44 | $11.42 | 1,200 |
| 10:37 AM | $11.44 | Up $0.01 | $11.44 | $11.43 | 3,000 |
| 10:36 AM | $11.43 | Down $ -0.02 | $11.45 | $11.43 | 1,300 |
| 10:35 AM | $11.45 | Up $0.00 | $11.46 | $11.45 | 900 |
| 10:34 AM | $11.45 | Down $ -0.01 | $11.47 | $11.45 | 7,300 |
| 10:33 AM | $11.46 | Up $0.01 | $11.46 | $11.46 | 400 |
| 10:32 AM | $11.46 | Up $0.02 | $11.46 | $11.46 | 1,600 |
| 10:31 AM | $11.44 | Down $ -0.03 | $11.47 | $11.44 | 1,000 |
| 10:30 AM | $11.47 | Up $0.00 | $11.47 | $11.46 | 3,100 |
| 10:29 AM | $11.47 | Up $0.02 | $11.47 | $11.46 | 1,200 |
| 10:28 AM | $11.45 | Up $0.00 | $11.45 | $11.44 | 3,000 |
| 10:27 AM | $11.45 | Up $0.01 | $11.45 | $11.45 | 2,400 |
| 10:26 AM | $11.44 | Up $0.00 | $11.45 | $11.44 | 1,200 |
| 10:25 AM | $11.44 | Up $0.02 | $11.44 | $11.43 | 4,000 |
| 10:24 AM | $11.42 | Down $ -0.01 | $11.42 | $11.42 | 1,100 |
| 10:23 AM | $11.43 | Up $0.00 | $11.45 | $11.43 | 3,800 |
| 10:22 AM | $11.43 | Up $0.00 | $11.44 | $11.43 | 1,700 |
| 10:21 AM | $11.43 | Up $0.01 | $11.44 | $11.42 | 6,300 |
| 10:20 AM | $11.42 | Up $0.00 | $11.43 | $11.42 | 4,300 |
| 10:19 AM | $11.42 | Up $0.00 | $11.42 | $11.41 | 1,400 |
| 10:18 AM | $11.42 | Down $ -0.03 | $11.45 | $11.42 | 2,900 |
| 10:17 AM | $11.45 | Up $0.04 | $11.45 | $11.42 | 10,700 |
| 10:16 AM | $11.41 | Down $ -0.05 | $11.45 | $11.41 | 9,000 |
| 10:15 AM | $11.46 | Up $0.00 | $11.47 | $11.46 | 4,700 |
| 10:14 AM | $11.46 | Up $0.01 | $11.47 | $11.45 | 6,600 |
| 10:13 AM | $11.45 | Up $0.01 | $11.46 | $11.45 | 2,500 |
| 10:12 AM | $11.44 | Up $0.00 | $11.44 | $11.44 | 1,900 |
| 10:11 AM | $11.44 | Up $0.00 | $11.46 | $11.44 | 3,700 |
| 10:10 AM | $11.44 | Up $0.00 | $11.44 | $11.44 | 2,100 |
| 10:09 AM | $11.44 | Down $ -0.02 | $11.44 | $11.44 | 700 |
| 10:08 AM | $11.46 | Up $0.01 | $11.46 | $11.43 | 3,600 |
| 10:07 AM | $11.45 | Up $0.02 | $11.45 | $11.42 | 5,800 |
| 10:06 AM | $11.43 | Down $ -0.01 | $11.44 | $11.42 | 1,600 |
| 10:05 AM | $11.44 | Up $0.02 | $11.44 | $11.43 | 1,900 |
| 10:04 AM | $11.42 | Down $ -0.02 | $11.44 | $11.42 | 3,800 |
| 10:03 AM | $11.44 | Down $ -0.01 | $11.44 | $11.44 | 600 |
| 10:02 AM | $11.45 | Up $0.01 | $11.45 | $11.44 | 3,400 |
| 10:01 AM | $11.44 | Up $0.00 | $11.46 | $11.44 | 7,200 |
| 10:00 AM | $11.44 | Down $ -0.07 | $11.51 | $11.43 | 12,700 |
| 09:59 AM | $11.51 | Up $0.04 | $11.52 | $11.45 | 19,700 |
| 09:58 AM | $11.47 | Up $0.02 | $11.48 | $11.44 | 6,900 |
| 09:57 AM | $11.45 | Down $ -0.01 | $11.47 | $11.45 | 6,300 |
| 09:56 AM | $11.46 | Down $ -0.01 | $11.48 | $11.44 | 16,300 |
| 09:55 AM | $11.47 | Down $ -0.03 | $11.50 | $11.47 | 2,800 |
| 09:54 AM | $11.50 | Up $0.06 | $11.50 | $11.42 | 8,900 |
| 09:53 AM | $11.44 | Down $ -0.03 | $11.46 | $11.44 | 7,200 |
| 09:52 AM | $11.46 | Up $0.00 | $11.48 | $11.45 | 8,600 |
| 09:51 AM | $11.46 | Down $ -0.03 | $11.49 | $11.46 | 2,100 |
| 09:50 AM | $11.49 | Down $ -0.04 | $11.53 | $11.49 | 5,400 |
| 09:49 AM | $11.53 | Down $ -0.02 | $11.56 | $11.52 | 3,600 |
| 09:48 AM | $11.55 | Up $0.00 | $11.60 | $11.53 | 10,300 |
| 09:47 AM | $11.55 | Down $ -0.05 | $11.59 | $11.55 | 3,300 |
| 09:46 AM | $11.60 | Up $0.00 | $11.60 | $11.59 | 11,600 |
| 09:45 AM | $11.60 | Down $ -0.03 | $11.63 | $11.58 | 4,300 |
| 09:44 AM | $11.63 | Down $ -0.04 | $11.67 | $11.63 | 8,300 |
| 09:43 AM | $11.67 | Up $0.05 | $11.67 | $11.62 | 4,700 |
| 09:42 AM | $11.62 | Down $ -0.01 | $11.63 | $11.57 | 16,800 |
| 09:41 AM | $11.63 | Up $0.06 | $11.63 | $11.57 | 5,000 |
| 09:40 AM | $11.57 | Up $0.07 | $11.58 | $11.50 | 5,300 |
| 09:39 AM | $11.50 | Up $0.02 | $11.53 | $11.48 | 5,000 |
| 09:38 AM | $11.48 | Up $0.07 | $11.48 | $11.41 | 12,900 |
| 09:37 AM | $11.41 | Up $0.07 | $11.41 | $11.32 | 17,100 |
| 09:36 AM | $11.34 | Down $ -0.08 | $11.41 | $11.34 | 7,800 |
| 09:35 AM | $11.42 | Up $0.06 | $11.42 | $11.36 | 6,100 |
| 09:34 AM | $11.36 | Down $ -0.02 | $11.43 | $11.35 | 18,900 |
| 09:33 AM | $11.38 | Down $ -0.04 | $11.43 | $11.37 | 13,900 |
| 09:32 AM | $11.42 | Down $ -0.01 | $11.45 | $11.36 | 17,700 |
| 09:31 AM | $11.43 | Down $ -0.12 | $11.56 | $11.43 | 27,800 |
| 09:30 AM | $11.55 | Down $ -0.29 | $11.73 | $11.55 | 28,900 |
| Previous close | $11.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $11.67 | $11.67 | $11.73 | $11.54 | 1,389,000 |
| 07/05/2025 | $11.84 | $11.78 | $11.91 | $11.67 | 1,752,000 |
| 06/05/2025 | $11.90 | $11.74 | $11.92 | $11.72 | 1,515,600 |
| 05/05/2025 | $11.49 | $11.61 | $11.71 | $11.47 | 2,045,900 |
| 02/05/2025 | $11.67 | $11.72 | $11.89 | $11.62 | 2,339,100 |
| 01/05/2025 | $11.56 | $11.38 | $11.65 | $11.31 | 1,483,300 |
| 30/04/2025 | $11.28 | $11.27 | $11.36 | $11.18 | 2,539,900 |
| 29/04/2025 | $11.71 | $11.83 | $11.86 | $11.70 | 896,100 |
| 28/04/2025 | $11.75 | $11.77 | $11.78 | $11.66 | 957,100 |
| 25/04/2025 | $12.05 | $12.02 | $12.11 | $11.94 | 1,684,600 |
| 24/04/2025 | $12.03 | $12.12 | $12.17 | $12.01 | 1,383,000 |
| 23/04/2025 | $11.76 | $11.78 | $11.78 | $11.61 | 2,278,700 |
| 22/04/2025 | $11.02 | $11.00 | $11.10 | $10.91 | 1,483,000 |
| 21/04/2025 | $10.66 | $10.57 | $10.69 | $10.53 | 1,696,100 |
| 17/04/2025 | $10.56 | $10.61 | $10.71 | $10.54 | 1,137,700 |
| 16/04/2025 | $10.74 | $10.79 | $10.83 | $10.56 | 2,124,100 |
| 15/04/2025 | $10.72 | $10.83 | $10.96 | $10.64 | 2,112,600 |
| 14/04/2025 | $10.59 | $10.49 | $10.76 | $10.44 | 1,742,600 |
| 11/04/2025 | $10.23 | $10.14 | $10.37 | $10.10 | 1,848,200 |
| 10/04/2025 | $9.51 | $9.52 | $9.67 | $9.34 | 2,384,000 |
| 09/04/2025 | $10.40 | $9.05 | $10.69 | $9.01 | 4,634,400 |
| 08/04/2025 | $9.17 | $9.72 | $9.73 | $9.07 | 2,940,600 |
| 07/04/2025 | $9.69 | $9.52 | $9.82 | $9.38 | 2,102,200 |
| 04/04/2025 | $9.50 | $9.72 | $9.76 | $9.36 | 2,526,200 |
| 03/04/2025 | $10.62 | $10.97 | $11.04 | $10.58 | 2,485,400 |
| 02/04/2025 | $11.81 | $11.86 | $11.94 | $11.72 | 1,394,900 |
| 01/04/2025 | $11.81 | $11.72 | $11.85 | $11.62 | 1,332,900 |
| 31/03/2025 | $11.66 | $11.62 | $11.76 | $11.53 | 1,482,200 |
| 28/03/2025 | $11.92 | $12.03 | $12.09 | $11.85 | 995,800 |
| 27/03/2025 | $12.37 | $12.51 | $12.55 | $12.35 | 1,067,300 |
Graphs are not available, please refer to the detailed table