Find a quote
LUNDIN MINING CORP.
35.17 Down -0.44 (-1.25 %)
Delayed : 2026/07/31 10:59:30
- Previous close $35.61
- Opening $35.87
- Today High $35.87
- Today Low $34.11
- Price Bid $35.14
- Price Ask $35.14
- 52 Weeks High $45.74
- 52 Weeks Low $13.48
- Size Bid 6
- Size Ask 1
- Volume 397,563
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:59 AM | $35.19 | Up $0.03 | $35.19 | $35.12 | 4,500 |
| 10:58 AM | $35.16 | Up $0.03 | $35.20 | $35.12 | 4,200 |
| 10:57 AM | $35.13 | Up $0.04 | $35.15 | $35.08 | 1,800 |
| 10:56 AM | $35.09 | Up $0.10 | $35.12 | $35.01 | 3,000 |
| 10:55 AM | $34.99 | Up $0.06 | $34.99 | $34.93 | 3,000 |
| 10:54 AM | $34.93 | Down $ -0.07 | $34.99 | $34.93 | 1,400 |
| 10:53 AM | $35.00 | Up $0.02 | $35.00 | $34.96 | 1,000 |
| 10:52 AM | $34.98 | Up $0.03 | $34.99 | $34.95 | 2,100 |
| 10:51 AM | $34.95 | Up $0.01 | $35.01 | $34.92 | 17,300 |
| 10:50 AM | $34.94 | Up $0.06 | $34.94 | $34.89 | 500 |
| 10:49 AM | $34.88 | Up $0.06 | $34.88 | $34.81 | 1,600 |
| 10:48 AM | $34.82 | Up $0.03 | $34.82 | $34.77 | 3,000 |
| 10:47 AM | $34.79 | Up $0.05 | $34.79 | $34.75 | 1,600 |
| 10:46 AM | $34.74 | Up $0.08 | $34.74 | $34.68 | 1,100 |
| 10:45 AM | $34.66 | Down $ -0.01 | $34.66 | $34.66 | 500 |
| 10:44 AM | $34.67 | Down $ -0.02 | $34.71 | $34.67 | 2,500 |
| 10:43 AM | $34.69 | Up $0.05 | $34.69 | $34.64 | 1,100 |
| 10:42 AM | $34.64 | Down $ -0.02 | $34.65 | $34.62 | 6,700 |
| 10:41 AM | $34.66 | Down $ -0.04 | $34.68 | $34.65 | 2,200 |
| 10:40 AM | $34.70 | Up $0.05 | $34.70 | $34.66 | 2,200 |
| 10:39 AM | $34.65 | Up $0.00 | $34.65 | $34.58 | 3,600 |
| 10:38 AM | $34.65 | Down $ -0.05 | $34.71 | $34.65 | 2,600 |
| 10:37 AM | $34.70 | Up $0.03 | $34.79 | $34.69 | 3,100 |
| 10:36 AM | $34.68 | Down $ -0.04 | $34.70 | $34.67 | 3,600 |
| 10:35 AM | $34.71 | Up $0.06 | $34.71 | $34.64 | 3,200 |
| 10:34 AM | $34.65 | Up $0.05 | $34.65 | $34.59 | 13,300 |
| 10:33 AM | $34.60 | Down $ -0.02 | $34.63 | $34.60 | 500 |
| 10:32 AM | $34.62 | Up $0.05 | $34.62 | $34.50 | 3,200 |
| 10:31 AM | $34.57 | Up $0.04 | $34.62 | $34.53 | 7,500 |
| 10:30 AM | $34.53 | Up $0.01 | $34.55 | $34.48 | 4,200 |
| 10:29 AM | $34.52 | Down $ -0.02 | $34.54 | $34.49 | 7,600 |
| 10:28 AM | $34.54 | Up $0.02 | $34.54 | $34.50 | 1,900 |
| 10:27 AM | $34.52 | Up $0.11 | $34.52 | $34.38 | 2,300 |
| 10:26 AM | $34.41 | Up $0.05 | $34.41 | $34.37 | 900 |
| 10:25 AM | $34.36 | Up $0.10 | $34.39 | $34.28 | 1,400 |
| 10:24 AM | $34.26 | Down $ -0.04 | $34.31 | $34.21 | 5,100 |
| 10:23 AM | $34.30 | Down $ -0.14 | $34.43 | $34.30 | 3,400 |
| 10:22 AM | $34.44 | Up $0.10 | $34.48 | $34.37 | 2,400 |
| 10:21 AM | $34.34 | Down $ -0.04 | $34.40 | $34.34 | 1,200 |
| 10:20 AM | $34.38 | Up $0.05 | $34.38 | $34.31 | 2,200 |
| 10:19 AM | $34.33 | Down $ -0.01 | $34.37 | $34.33 | 700 |
| 10:18 AM | $34.34 | Up $0.11 | $34.34 | $34.20 | 3,200 |
| 10:17 AM | $34.23 | Up $0.00 | $34.32 | $34.21 | 3,200 |
| 10:16 AM | $34.23 | Down $ -0.03 | $34.24 | $34.11 | 4,600 |
| 10:15 AM | $34.26 | Down $ -0.06 | $34.33 | $34.20 | 5,000 |
| 10:14 AM | $34.32 | Up $0.03 | $34.32 | $34.29 | 900 |
| 10:13 AM | $34.29 | Down $ -0.06 | $34.34 | $34.27 | 1,200 |
| 10:12 AM | $34.35 | Down $ -0.09 | $34.45 | $34.35 | 4,600 |
| 10:11 AM | $34.44 | Up $0.10 | $34.44 | $34.35 | 1,500 |
| 10:10 AM | $34.34 | Down $ -0.02 | $34.37 | $34.30 | 3,000 |
| 10:09 AM | $34.36 | Up $0.01 | $34.44 | $34.36 | 3,100 |
| 10:08 AM | $34.35 | Up $0.00 | $34.38 | $34.32 | 2,300 |
| 10:07 AM | $34.35 | Down $ -0.12 | $34.48 | $34.33 | 7,900 |
| 10:06 AM | $34.47 | Down $ -0.05 | $34.55 | $34.47 | 3,100 |
| 10:05 AM | $34.52 | Up $0.05 | $34.52 | $34.46 | 2,500 |
| 10:04 AM | $34.47 | Down $ -0.09 | $34.57 | $34.47 | 4,300 |
| 10:03 AM | $34.56 | Up $0.08 | $34.56 | $34.48 | 8,000 |
| 10:02 AM | $34.48 | Down $ -0.02 | $34.54 | $34.45 | 9,500 |
| 10:01 AM | $34.50 | Up $0.06 | $34.50 | $34.39 | 2,700 |
| 10:00 AM | $34.44 | Up $0.00 | $34.47 | $34.44 | 1,300 |
| 09:59 AM | $34.44 | Up $0.03 | $34.44 | $34.41 | 2,100 |
| 09:58 AM | $34.41 | Down $ -0.09 | $34.51 | $34.41 | 12,200 |
| 09:57 AM | $34.50 | Down $ -0.02 | $34.54 | $34.46 | 15,800 |
| 09:56 AM | $34.53 | Up $0.10 | $34.54 | $34.43 | 10,800 |
| 09:55 AM | $34.42 | Up $0.06 | $34.42 | $34.34 | 8,400 |
| 09:54 AM | $34.36 | Down $ -0.02 | $34.36 | $34.36 | 300 |
| 09:53 AM | $34.39 | Down $ -0.07 | $34.43 | $34.36 | 3,000 |
| 09:52 AM | $34.45 | Down $ -0.03 | $34.50 | $34.45 | 1,300 |
| 09:51 AM | $34.48 | Up $0.01 | $34.52 | $34.45 | 3,700 |
| 09:50 AM | $34.47 | Up $0.02 | $34.51 | $34.46 | 4,400 |
| 09:49 AM | $34.45 | Up $0.05 | $34.46 | $34.42 | 1,700 |
| 09:48 AM | $34.40 | Up $0.00 | $34.41 | $34.40 | 600 |
| 09:47 AM | $34.40 | Up $0.05 | $34.44 | $34.35 | 3,400 |
| 09:46 AM | $34.35 | Down $ -0.06 | $34.40 | $34.35 | 3,100 |
| 09:45 AM | $34.41 | Down $ -0.05 | $34.46 | $34.41 | 1,400 |
| 09:44 AM | $34.46 | Down $ -0.05 | $34.50 | $34.46 | 1,000 |
| 09:43 AM | $34.51 | Up $0.00 | $34.51 | $34.45 | 3,700 |
| 09:42 AM | $34.51 | Down $ -0.07 | $34.60 | $34.49 | 9,800 |
| 09:41 AM | $34.58 | Up $0.00 | $34.62 | $34.55 | 21,600 |
| 09:40 AM | $34.58 | Down $ -0.08 | $34.71 | $34.57 | 5,300 |
| 09:39 AM | $34.66 | Down $ -0.12 | $34.77 | $34.66 | 1,100 |
| 09:38 AM | $34.78 | Down $ -0.01 | $34.85 | $34.78 | 1,400 |
| 09:37 AM | $34.79 | Down $ -0.14 | $34.93 | $34.79 | 8,500 |
| 09:36 AM | $34.93 | Down $ -0.05 | $34.95 | $34.93 | 2,600 |
| 09:35 AM | $34.98 | Up $0.02 | $34.98 | $34.94 | 1,600 |
| 09:34 AM | $34.96 | Up $0.02 | $35.03 | $34.96 | 4,000 |
| 09:33 AM | $34.94 | Down $ -0.06 | $35.04 | $34.93 | 11,100 |
| 09:32 AM | $35.00 | Down $ -0.18 | $35.15 | $34.95 | 15,600 |
| 09:31 AM | $35.18 | Up $0.11 | $35.22 | $35.09 | 4,500 |
| 09:30 AM | $35.07 | Down $ -0.54 | $35.87 | $35.07 | 25,400 |
| Previous close | $35.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/07/2026 | $35.61 | $35.06 | $35.70 | $34.93 | 1,040,000 |
| 29/07/2026 | $34.54 | $34.29 | $35.74 | $34.04 | 1,284,000 |
| 28/07/2026 | $34.72 | $34.80 | $34.87 | $34.43 | 1,356,500 |
| 27/07/2026 | $35.69 | $35.00 | $35.85 | $34.96 | 1,284,900 |
| 24/07/2026 | $35.94 | $36.36 | $36.58 | $35.58 | 826,200 |
| 23/07/2026 | $36.24 | $36.71 | $37.22 | $36.01 | 2,875,600 |
| 22/07/2026 | $37.45 | $37.53 | $37.53 | $37.06 | 1,914,000 |
| 21/07/2026 | $36.19 | $36.20 | $36.55 | $36.11 | 1,555,000 |
| 20/07/2026 | $34.15 | $34.15 | $34.30 | $33.95 | 1,289,300 |
| 17/07/2026 | $33.16 | $33.45 | $33.61 | $32.72 | 1,027,900 |
| 16/07/2026 | $33.59 | $33.74 | $33.77 | $33.20 | 1,996,900 |
| 15/07/2026 | $34.47 | $34.72 | $34.96 | $34.10 | 998,300 |
| 14/07/2026 | $35.37 | $35.12 | $35.42 | $34.97 | 1,001,600 |
| 13/07/2026 | $33.87 | $34.01 | $34.08 | $33.52 | 1,276,200 |
| 10/07/2026 | $34.86 | $34.98 | $35.33 | $34.84 | 1,302,400 |
| 09/07/2026 | $34.49 | $34.30 | $34.82 | $34.25 | 1,659,500 |
| 08/07/2026 | $32.24 | $31.52 | $32.29 | $31.34 | 1,575,100 |
| 07/07/2026 | $33.26 | $33.36 | $33.90 | $33.06 | 1,353,600 |
| 06/07/2026 | $34.80 | $35.05 | $35.08 | $34.76 | 763,200 |
| 03/07/2026 | $35.15 | $35.11 | $35.25 | $35.03 | 307,600 |
| 02/07/2026 | $34.40 | $34.62 | $34.66 | $33.82 | 2,520,600 |
| 30/06/2026 | $34.56 | $34.37 | $34.80 | $34.35 | 2,153,600 |
| 29/06/2026 | $33.92 | $33.63 | $33.96 | $33.45 | 1,459,200 |
| 26/06/2026 | $33.73 | $34.25 | $34.47 | $33.46 | 1,517,600 |
| 25/06/2026 | $33.55 | $33.99 | $34.34 | $33.41 | 1,867,200 |
| 24/06/2026 | $32.84 | $32.77 | $33.24 | $32.30 | 2,219,100 |
| 23/06/2026 | $34.72 | $34.98 | $35.39 | $34.40 | 3,491,900 |
| 22/06/2026 | $37.34 | $36.96 | $37.44 | $36.83 | 1,218,100 |
| 19/06/2026 | $37.13 | $37.11 | $37.30 | $36.77 | 1,816,200 |
| 18/06/2026 | $37.49 | $37.71 | $37.87 | $37.14 | 2,441,800 |
Graphs are not available, please refer to the detailed table