Find a quote

LUNDIN MINING CORP.

9.62 Down -0.04 (-0.36 %)

Delayed : 2023/01/27 11:44:01

  • Previous close $9.65
  • Opening $9.61
  • Price Bid $9.61
  • Price Ask $9.61
  • Size Bid 18
  • Size Ask 24
  • Today High $9.74
  • Today Low $9.55
  • 52 Weeks High $14.00
  • 52 Weeks Low $6.24
  • Volume 769,023

Fundamentals

  • P/E Ratio : 10.60
  • Earnings/Share : 1.68
  • Dividends/Share : $0.09
  • Current Div. Yield : 3.73
  • Market Cap (M) : 7,437.70
  • Shares Out (M) : 770.75
  • Exchange : XTSE
  • Ex Dividend Date : 2022/12/01

Intraday history

Hour Last Change High Low Volume
11:44 AM $9.62 Down $0.00 $9.62 $9.62 200
11:43 AM $9.62 Down $ -0.01 $9.62 $9.62 2,500
11:42 AM $9.63 Up $0.01 $9.63 $9.63 800
11:41 AM $9.62 Up $0.00 $9.62 $9.62 500
11:40 AM $9.62 Up $0.01 $9.62 $9.61 2,400
11:39 AM $9.61 Down $ -0.01 $9.62 $9.61 2,800
11:38 AM $9.62 Up $0.00 $9.63 $9.62 4,900
11:37 AM $9.62 Down $ -0.01 $9.62 $9.62 3,800
11:36 AM $9.63 Down $ -0.01 $9.63 $9.63 100
11:35 AM $9.63 Up $0.00 $9.63 $9.63 2,100
11:34 AM $9.63 Up $0.00 $9.63 $9.63 1,300
11:33 AM $9.63 Down $ -0.01 $9.63 $9.63 1,700
11:32 AM $9.64 Up $0.01 $9.64 $9.64 3,500
11:31 AM $9.63 Up $0.03 $9.63 $9.61 5,100
11:30 AM $9.60 Up $0.01 $9.60 $9.60 2,000
11:29 AM $9.59 Down $ -0.02 $9.60 $9.59 3,300
11:28 AM $9.61 Down $ -0.01 $9.61 $9.61 3,800
11:27 AM $9.62 Down $ -0.01 $9.63 $9.62 6,700
11:26 AM $9.63 Up $0.00 $9.63 $9.63 1,800
11:25 AM $9.63 Up $0.00 $9.63 $9.63 1,800
11:24 AM $9.63 Down $ -0.01 $9.65 $9.63 11,500
11:23 AM $9.64 Up $0.00 $9.64 $9.64 300
11:22 AM $9.64 Up $0.01 $9.64 $9.63 1,300
11:21 AM $9.63 Up $0.00 $9.63 $9.63 1,500
11:20 AM $9.63 Up $0.01 $9.63 $9.62 1,700
11:19 AM $9.62 Up $0.00 $9.62 $9.62 1,200
11:18 AM $9.62 Up $0.02 $9.62 $9.61 400
11:17 AM $9.60 Up $0.00 $9.60 $9.60 1,400
11:16 AM $9.60 Up $0.01 $9.60 $9.59 600
11:15 AM $9.59 Up $0.01 $9.59 $9.58 3,200
11:14 AM $9.58 Down $ -0.01 $9.58 $9.58 3,000
11:13 AM $9.59 Up $0.01 $9.59 $9.59 100
11:12 AM $9.58 Up $0.01 $9.58 $9.58 1,200
11:10 AM $9.57 Down $ -0.01 $9.57 $9.57 2,100
11:10 AM $9.57 Up $0.00 $9.57 $9.57 0
11:09 AM $9.58 Up $0.01 $9.58 $9.57 1,200
11:08 AM $9.57 Down $ -0.03 $9.60 $9.57 7,100
11:06 AM $9.60 Up $0.02 $9.60 $9.59 7,100
11:06 AM $9.60 Up $0.00 $9.60 $9.59 0
11:03 AM $9.58 Up $0.00 $9.58 $9.58 1,500
11:03 AM $9.58 Up $0.00 $9.58 $9.58 0
11:03 AM $9.58 Up $0.00 $9.58 $9.58 0
11:02 AM $9.58 Down $ -0.01 $9.59 $9.58 1,700
11:01 AM $9.59 Up $0.00 $9.59 $9.59 2,100
11:00 AM $9.59 Down $ -0.01 $9.60 $9.59 3,200
10:59 AM $9.60 Up $0.01 $9.60 $9.60 400
10:58 AM $9.59 Up $0.02 $9.60 $9.58 9,200
10:57 AM $9.58 Up $0.00 $9.58 $9.58 100
10:56 AM $9.58 Down $ -0.01 $9.58 $9.58 1,800
10:55 AM $9.58 Down $ -0.01 $9.58 $9.57 2,900
10:54 AM $9.59 Down $ -0.01 $9.60 $9.59 3,000
10:53 AM $9.60 Up $0.01 $9.60 $9.59 10,600
10:52 AM $9.59 Down $ -0.02 $9.62 $9.59 12,600
10:51 AM $9.61 Down $ -0.01 $9.61 $9.61 4,700
10:49 AM $9.62 Down $ -0.01 $9.63 $9.62 5,100
10:49 AM $9.62 Up $0.00 $9.63 $9.62 0
10:48 AM $9.63 Down $ -0.02 $9.65 $9.63 2,200
10:47 AM $9.65 Up $0.00 $9.65 $9.65 2,100
10:46 AM $9.65 Down $ -0.03 $9.67 $9.65 3,100
10:45 AM $9.68 Up $0.00 $9.69 $9.68 6,500
10:44 AM $9.68 Down $ -0.01 $9.69 $9.68 2,600
10:43 AM $9.69 Down $ -0.02 $9.70 $9.69 1,300
10:42 AM $9.71 Down $ -0.02 $9.72 $9.71 9,600
10:41 AM $9.72 Up $0.00 $9.72 $9.72 1,600
10:40 AM $9.72 Up $0.00 $9.72 $9.72 2,500
10:39 AM $9.72 Up $0.00 $9.72 $9.72 5,500
10:38 AM $9.72 Up $0.00 $9.72 $9.72 1,800
10:37 AM $9.72 Up $0.00 $9.73 $9.72 4,800
10:36 AM $9.72 Up $0.00 $9.73 $9.72 6,500
10:35 AM $9.72 Up $0.00 $9.72 $9.72 6,200
10:34 AM $9.72 Up $0.00 $9.73 $9.72 8,400
10:33 AM $9.72 Up $0.00 $9.73 $9.72 8,500
10:30 AM $9.72 Up $0.00 $9.73 $9.72 4,600
10:30 AM $9.72 Up $0.00 $9.73 $9.72 0
10:30 AM $9.72 Up $0.00 $9.73 $9.72 0
10:29 AM $9.72 Up $0.02 $9.73 $9.71 18,400
10:28 AM $9.70 Up $0.00 $9.72 $9.70 4,500
10:27 AM $9.70 Up $0.02 $9.72 $9.68 34,800
10:26 AM $9.68 Up $0.01 $9.68 $9.67 3,700
10:25 AM $9.67 Down $ -0.02 $9.68 $9.67 1,000
10:24 AM $9.68 Down $ -0.03 $9.70 $9.68 8,900
10:23 AM $9.71 Up $0.02 $9.71 $9.70 28,800
10:22 AM $9.69 Up $0.00 $9.69 $9.67 12,500
10:21 AM $9.69 Down $ -0.02 $9.71 $9.68 4,700
10:20 AM $9.71 Up $0.00 $9.71 $9.71 200
10:19 AM $9.71 Up $0.01 $9.71 $9.70 1,300
10:18 AM $9.70 Down $ -0.01 $9.71 $9.70 6,800
10:16 AM $9.71 Up $0.00 $9.71 $9.71 200
10:16 AM $9.71 Up $0.00 $9.71 $9.71 0
10:15 AM $9.71 Down $ -0.02 $9.72 $9.71 8,200
10:14 AM $9.73 Up $0.00 $9.74 $9.73 2,100
10:13 AM $9.73 Up $0.01 $9.74 $9.73 3,300
10:12 AM $9.73 Down $ -0.01 $9.74 $9.72 16,200
10:11 AM $9.73 Up $0.02 $9.73 $9.72 9,200
10:10 AM $9.72 Up $0.00 $9.72 $9.72 200
10:09 AM $9.72 Up $0.01 $9.72 $9.70 16,200
10:08 AM $9.71 Up $0.02 $9.71 $9.69 11,600
10:07 AM $9.69 Up $0.01 $9.69 $9.68 101,100
10:06 AM $9.68 Up $0.01 $9.68 $9.68 18,600
10:05 AM $9.67 Up $0.00 $9.67 $9.67 400
10:04 AM $9.67 Down $ -0.01 $9.67 $9.67 3,600
10:03 AM $9.68 Up $0.01 $9.68 $9.67 5,000
10:02 AM $9.67 Up $0.00 $9.68 $9.67 13,600
10:01 AM $9.67 Up $0.00 $9.67 $9.67 2,500
10:00 AM $9.67 Up $0.01 $9.68 $9.66 24,400
09:59 AM $9.66 Down $ -0.01 $9.66 $9.65 7,100
09:57 AM $9.67 Up $0.01 $9.67 $9.67 4,500
09:57 AM $9.67 Up $0.00 $9.67 $9.67 0
09:56 AM $9.66 Up $0.00 $9.67 $9.66 7,200
09:55 AM $9.66 Up $0.00 $9.67 $9.66 8,800
09:54 AM $9.66 Down $ -0.01 $9.67 $9.66 2,100
09:53 AM $9.67 Up $0.00 $9.67 $9.67 600
09:52 AM $9.67 Up $0.00 $9.67 $9.67 5,300
09:51 AM $9.67 Down $ -0.01 $9.67 $9.67 2,400
09:50 AM $9.68 Up $0.01 $9.68 $9.68 2,000
09:49 AM $9.67 Up $0.00 $9.67 $9.67 600
09:48 AM $9.67 Up $0.01 $9.68 $9.66 9,300
09:47 AM $9.66 Up $0.00 $9.66 $9.65 1,300
09:46 AM $9.66 Up $0.01 $9.66 $9.65 8,900
09:45 AM $9.65 Up $0.05 $9.66 $9.61 25,500
09:44 AM $9.60 Down $ -0.01 $9.61 $9.60 8,600
09:43 AM $9.61 Down $ -0.01 $9.61 $9.61 700
09:42 AM $9.62 Up $0.02 $9.62 $9.60 11,800
09:41 AM $9.60 Up $0.00 $9.60 $9.60 2,800
09:40 AM $9.60 Down $0.00 $9.60 $9.59 2,100
09:39 AM $9.60 Down $ -0.01 $9.60 $9.60 600
09:38 AM $9.61 Up $0.02 $9.61 $9.59 6,400
09:37 AM $9.59 Down $ -0.04 $9.61 $9.59 4,800
09:36 AM $9.63 Up $0.01 $9.63 $9.61 5,200
09:35 AM $9.62 Up $0.04 $9.62 $9.57 13,000
09:34 AM $9.58 Up $0.02 $9.58 $9.55 8,900
09:33 AM $9.56 Down $ -0.05 $9.62 $9.56 2,700
09:32 AM $9.61 Up $0.01 $9.62 $9.60 1,500
09:31 AM $9.60 Up $0.03 $9.61 $9.58 2,000
09:30 AM $9.57 Down $ -0.08 $9.61 $9.56 17,200
Previous close $9.65

One month history

Date Closing Opening High Low Volume
26/01/2023 $9.65 $9.64 $9.68 $9.56 1,157,700
25/01/2023 $9.57 $9.46 $9.58 $9.44 1,055,400
24/01/2023 $9.52 $9.45 $9.58 $9.43 1,325,900
23/01/2023 $9.41 $9.35 $9.44 $9.33 1,140,800
20/01/2023 $9.48 $9.46 $9.56 $9.42 1,502,900
19/01/2023 $9.37 $9.34 $9.49 $9.33 1,600,400
18/01/2023 $9.33 $9.38 $9.40 $9.30 3,291,400
17/01/2023 $8.99 $9.01 $9.03 $8.91 1,185,000
16/01/2023 $8.95 $8.89 $8.98 $8.85 830,100
13/01/2023 $9.25 $9.15 $9.33 $9.11 2,648,300
12/01/2023 $9.83 $9.79 $9.89 $9.77 985,700
11/01/2023 $9.75 $9.74 $9.80 $9.61 1,965,000
10/01/2023 $9.63 $9.59 $9.72 $9.48 2,172,600
09/01/2023 $9.41 $9.57 $9.59 $9.37 1,786,600
06/01/2023 $9.15 $9.10 $9.18 $9.02 1,369,900
05/01/2023 $8.69 $8.60 $8.73 $8.59 1,008,000
04/01/2023 $8.67 $8.64 $8.70 $8.58 2,307,100
03/01/2023 $8.55 $8.61 $8.62 $8.45 2,318,600
30/12/2022 $8.31 $8.29 $8.37 $8.28 662,100
29/12/2022 $8.45 $8.47 $8.49 $8.32 4,411,700
28/12/2022 $8.34 $8.39 $8.41 $8.28 5,083,400
23/12/2022 $8.40 $8.34 $8.46 $8.30 1,656,600
22/12/2022 $8.30 $8.35 $8.37 $8.17 5,897,500
21/12/2022 $8.66 $8.69 $8.70 $8.64 2,150,100
20/12/2022 $8.50 $8.51 $8.56 $8.47 1,168,600
19/12/2022 $8.40 $8.47 $8.47 $8.38 5,520,800
16/12/2022 $8.72 $8.57 $8.76 $8.57 3,488,900
15/12/2022 $8.51 $8.51 $8.56 $8.34 6,377,600
14/12/2022 $8.75 $8.83 $8.95 $8.69 5,085,600
13/12/2022 $8.59 $8.56 $8.61 $8.47 1,728,700
Graphs are not available, please refer to the detailed table