Find a quote
LUNDIN MINING CORP.
39.70 Up 1.85 (4.66 %)
Delayed : 2026/05/25 12:49:21
- Previous close $37.85
- Opening $39.00
- Today High $40.14
- Today Low $38.96
- Price Bid $39.69
- Price Ask $39.69
- 52 Weeks High $45.74
- 52 Weeks Low $12.40
- Size Bid 2
- Size Ask 6
- Volume 358,564
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:49 PM | $39.71 | Up $0.01 | $39.71 | $39.70 | 600 |
| 12:48 PM | $39.70 | Down $ -0.07 | $39.74 | $39.70 | 2,600 |
| 12:47 PM | $39.77 | Down $ -0.03 | $39.80 | $39.77 | 500 |
| 12:46 PM | $39.80 | Down $ -0.01 | $39.82 | $39.79 | 2,100 |
| 12:45 PM | $39.81 | Up $0.02 | $39.81 | $39.79 | 1,100 |
| 12:43 PM | $39.79 | Down $ -0.01 | $39.79 | $39.76 | 1,800 |
| 12:43 PM | $39.79 | Up $0.00 | $39.79 | $39.76 | 0 |
| 12:41 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 100 |
| 12:41 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 0 |
| 12:40 PM | $39.80 | Up $0.02 | $39.81 | $39.80 | 1,600 |
| 12:38 PM | $39.78 | Down $ -0.07 | $39.84 | $39.78 | 2,400 |
| 12:38 PM | $39.78 | Up $0.00 | $39.84 | $39.78 | 0 |
| 12:37 PM | $39.85 | Up $0.01 | $39.85 | $39.85 | 500 |
| 12:36 PM | $39.84 | Down $ -0.02 | $39.85 | $39.84 | 600 |
| 12:35 PM | $39.86 | Up $0.01 | $39.86 | $39.86 | 300 |
| 12:34 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 100 |
| 12:33 PM | $39.85 | Up $0.02 | $39.86 | $39.81 | 5,300 |
| 12:32 PM | $39.83 | Down $ -0.01 | $39.83 | $39.83 | 1,000 |
| 12:30 PM | $39.84 | Up $0.03 | $39.84 | $39.84 | 2,800 |
| 12:30 PM | $39.84 | Up $0.00 | $39.84 | $39.84 | 0 |
| 12:29 PM | $39.81 | Down $ -0.01 | $39.83 | $39.81 | 600 |
| 12:28 PM | $39.82 | Up $0.00 | $39.82 | $39.80 | 500 |
| 12:27 PM | $39.82 | Up $0.02 | $39.82 | $39.80 | 500 |
| 12:26 PM | $39.80 | Down $ -0.03 | $39.83 | $39.80 | 1,000 |
| 12:25 PM | $39.83 | Down $ -0.01 | $39.85 | $39.83 | 900 |
| 12:24 PM | $39.84 | Up $0.00 | $39.84 | $39.82 | 300 |
| 12:23 PM | $39.84 | Down $ -0.05 | $39.89 | $39.84 | 3,400 |
| 12:21 PM | $39.89 | Down $ -0.02 | $39.89 | $39.89 | 2,200 |
| 12:21 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:20 PM | $39.91 | Down $0.00 | $39.91 | $39.90 | 700 |
| 12:19 PM | $39.91 | Down $ -0.03 | $39.92 | $39.91 | 1,300 |
| 12:18 PM | $39.94 | Down $ -0.01 | $39.94 | $39.92 | 3,000 |
| 12:15 PM | $39.95 | Up $0.17 | $39.95 | $39.78 | 4,000 |
| 12:15 PM | $39.95 | Up $0.00 | $39.95 | $39.78 | 0 |
| 12:15 PM | $39.95 | Up $0.00 | $39.95 | $39.78 | 0 |
| 12:14 PM | $39.77 | Up $0.04 | $39.77 | $39.73 | 1,500 |
| 12:13 PM | $39.73 | Up $0.02 | $39.73 | $39.72 | 1,800 |
| 12:12 PM | $39.71 | Up $0.00 | $39.71 | $39.71 | 200 |
| 12:11 PM | $39.71 | Up $0.00 | $39.71 | $39.67 | 2,800 |
| 12:10 PM | $39.71 | Up $0.00 | $39.71 | $39.71 | 700 |
| 12:09 PM | $39.71 | Down $ -0.07 | $39.77 | $39.71 | 900 |
| 12:08 PM | $39.79 | Up $0.00 | $39.79 | $39.79 | 100 |
| 12:06 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 100 |
| 12:06 PM | $39.78 | Up $0.00 | $39.78 | $39.78 | 0 |
| 12:04 PM | $39.78 | Down $ -0.06 | $39.81 | $39.78 | 3,200 |
| 12:04 PM | $39.78 | Up $0.00 | $39.81 | $39.78 | 0 |
| 12:02 PM | $39.84 | Up $0.01 | $39.84 | $39.84 | 100 |
| 12:02 PM | $39.84 | Up $0.00 | $39.84 | $39.84 | 0 |
| 12:01 PM | $39.83 | Down $ -0.05 | $39.85 | $39.83 | 2,600 |
| 12:00 PM | $39.88 | Down $ -0.13 | $39.99 | $39.88 | 1,800 |
| 11:57 AM | $40.00 | Up $0.01 | $40.01 | $39.99 | 5,800 |
| 11:57 AM | $40.00 | Up $0.00 | $40.01 | $39.99 | 0 |
| 11:57 AM | $40.00 | Up $0.00 | $40.01 | $39.99 | 0 |
| 11:56 AM | $40.00 | Down $ -0.02 | $40.01 | $39.99 | 3,400 |
| 11:55 AM | $40.01 | Down $ -0.01 | $40.02 | $40.01 | 1,800 |
| 11:54 AM | $40.02 | Up $0.00 | $40.02 | $40.01 | 700 |
| 11:53 AM | $40.02 | Up $0.01 | $40.02 | $40.01 | 1,300 |
| 11:52 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 500 |
| 11:51 AM | $40.01 | Up $0.00 | $40.02 | $40.01 | 600 |
| 11:50 AM | $40.01 | Up $0.00 | $40.02 | $40.01 | 600 |
| 11:49 AM | $40.01 | Up $0.00 | $40.02 | $40.01 | 1,900 |
| 11:48 AM | $40.01 | Down $ -0.04 | $40.03 | $40.01 | 1,800 |
| 11:47 AM | $40.05 | Up $0.02 | $40.05 | $40.03 | 1,200 |
| 11:46 AM | $40.03 | Down $ -0.03 | $40.05 | $40.03 | 1,400 |
| 11:45 AM | $40.06 | Up $0.03 | $40.06 | $40.02 | 600 |
| 11:44 AM | $40.03 | Down $ -0.02 | $40.04 | $40.01 | 800 |
| 11:42 AM | $40.05 | Down $ -0.04 | $40.09 | $40.05 | 900 |
| 11:42 AM | $40.05 | Up $0.00 | $40.09 | $40.05 | 0 |
| 11:41 AM | $40.09 | Down $ -0.01 | $40.09 | $40.09 | 300 |
| 11:39 AM | $40.10 | Down $ -0.03 | $40.14 | $40.10 | 3,100 |
| 11:39 AM | $40.10 | Up $0.00 | $40.14 | $40.10 | 0 |
| 11:38 AM | $40.13 | Up $0.01 | $40.14 | $40.11 | 7,500 |
| 11:37 AM | $40.12 | Up $0.07 | $40.13 | $40.06 | 3,100 |
| 11:36 AM | $40.05 | Up $0.03 | $40.05 | $40.03 | 3,100 |
| 11:35 AM | $40.02 | Up $0.00 | $40.02 | $40.01 | 1,100 |
| 11:34 AM | $40.02 | Up $0.01 | $40.02 | $40.02 | 100 |
| 11:33 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 1,400 |
| 11:31 AM | $40.01 | Up $0.10 | $40.01 | $39.89 | 20,300 |
| 11:31 AM | $40.01 | Up $0.00 | $40.01 | $39.89 | 0 |
| 11:30 AM | $39.91 | Up $0.00 | $39.92 | $39.90 | 3,900 |
| 11:29 AM | $39.91 | Up $0.03 | $39.91 | $39.89 | 800 |
| 11:28 AM | $39.88 | Up $0.07 | $39.88 | $39.81 | 2,500 |
| 11:27 AM | $39.81 | Down $ -0.03 | $39.82 | $39.81 | 800 |
| 11:26 AM | $39.84 | Up $0.02 | $39.84 | $39.83 | 2,300 |
| 11:25 AM | $39.82 | Up $0.00 | $39.82 | $39.80 | 1,900 |
| 11:24 AM | $39.82 | Up $0.01 | $39.82 | $39.81 | 400 |
| 11:23 AM | $39.81 | Up $0.02 | $39.81 | $39.78 | 3,000 |
| 11:22 AM | $39.79 | Up $0.01 | $39.80 | $39.78 | 800 |
| 11:21 AM | $39.78 | Down $ -0.02 | $39.81 | $39.77 | 6,400 |
| 11:20 AM | $39.80 | Up $0.05 | $39.80 | $39.77 | 1,500 |
| 11:19 AM | $39.75 | Up $0.03 | $39.75 | $39.73 | 1,200 |
| 11:18 AM | $39.72 | Up $0.01 | $39.73 | $39.70 | 1,600 |
| 11:17 AM | $39.71 | Up $0.01 | $39.71 | $39.70 | 200 |
| 11:14 AM | $39.70 | Down $ -0.05 | $39.74 | $39.70 | 4,600 |
| 11:14 AM | $39.70 | Up $0.00 | $39.74 | $39.70 | 0 |
| 11:14 AM | $39.70 | Up $0.00 | $39.74 | $39.70 | 0 |
| 11:13 AM | $39.75 | Up $0.01 | $39.75 | $39.75 | 100 |
| 11:12 AM | $39.74 | Up $0.01 | $39.74 | $39.74 | 100 |
| 11:11 AM | $39.73 | Up $0.01 | $39.73 | $39.72 | 200 |
| 11:10 AM | $39.72 | Up $0.05 | $39.72 | $39.67 | 1,500 |
| 11:09 AM | $39.67 | Up $0.09 | $39.67 | $39.59 | 2,600 |
| 11:08 AM | $39.58 | Down $ -0.01 | $39.59 | $39.58 | 600 |
| 11:07 AM | $39.59 | Down $ -0.03 | $39.62 | $39.58 | 3,500 |
| 11:06 AM | $39.62 | Up $0.00 | $39.62 | $39.62 | 200 |
| 11:05 AM | $39.62 | Up $0.03 | $39.62 | $39.59 | 1,800 |
| 11:04 AM | $39.59 | Up $0.02 | $39.59 | $39.58 | 900 |
| 11:03 AM | $39.57 | Up $0.01 | $39.57 | $39.57 | 700 |
| 11:02 AM | $39.57 | Up $0.00 | $39.58 | $39.55 | 3,800 |
| 11:01 AM | $39.56 | Up $0.02 | $39.56 | $39.55 | 200 |
| 10:57 AM | $39.54 | Down $ -0.02 | $39.58 | $39.54 | 2,500 |
| 10:57 AM | $39.54 | Up $0.00 | $39.58 | $39.54 | 0 |
| 10:57 AM | $39.54 | Up $0.00 | $39.58 | $39.54 | 0 |
| 10:57 AM | $39.54 | Up $0.00 | $39.58 | $39.54 | 0 |
| 10:56 AM | $39.57 | Up $0.02 | $39.57 | $39.51 | 2,100 |
| 10:54 AM | $39.54 | Down $ -0.02 | $39.54 | $39.54 | 200 |
| 10:54 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 10:53 AM | $39.56 | Down $ -0.04 | $39.61 | $39.56 | 6,300 |
| 10:52 AM | $39.60 | Up $0.01 | $39.61 | $39.59 | 3,100 |
| 10:50 AM | $39.59 | Down $ -0.01 | $39.59 | $39.59 | 400 |
| 10:50 AM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 10:49 AM | $39.60 | Up $0.01 | $39.61 | $39.60 | 3,000 |
| 10:48 AM | $39.60 | Up $0.00 | $39.60 | $39.59 | 5,500 |
| 10:47 AM | $39.60 | Up $0.03 | $39.60 | $39.56 | 5,200 |
| 10:46 AM | $39.56 | Up $0.06 | $39.57 | $39.50 | 2,300 |
| 10:45 AM | $39.50 | Down $ -0.02 | $39.50 | $39.50 | 300 |
| 10:44 AM | $39.52 | Down $ -0.01 | $39.53 | $39.52 | 300 |
| 10:43 AM | $39.53 | Down $ -0.02 | $39.54 | $39.53 | 3,200 |
| 10:42 AM | $39.55 | Down $ -0.01 | $39.55 | $39.55 | 100 |
| 10:41 AM | $39.56 | Up $0.01 | $39.56 | $39.55 | 200 |
| 10:40 AM | $39.55 | Down $ -0.02 | $39.56 | $39.55 | 1,500 |
| 10:39 AM | $39.57 | Up $0.02 | $39.58 | $39.54 | 3,300 |
| 10:38 AM | $39.55 | Up $0.02 | $39.55 | $39.55 | 100 |
| 10:37 AM | $39.53 | Down $ -0.03 | $39.55 | $39.53 | 300 |
| 10:36 AM | $39.56 | Down $ -0.01 | $39.58 | $39.56 | 1,500 |
| 10:35 AM | $39.57 | Up $0.02 | $39.59 | $39.55 | 3,200 |
| 10:34 AM | $39.55 | Up $0.09 | $39.55 | $39.49 | 2,200 |
| 10:33 AM | $39.46 | Up $0.02 | $39.47 | $39.45 | 1,100 |
| 10:32 AM | $39.44 | Up $0.04 | $39.44 | $39.42 | 2,100 |
| 10:31 AM | $39.40 | Down $ -0.03 | $39.42 | $39.40 | 1,200 |
| 10:30 AM | $39.43 | Up $0.03 | $39.43 | $39.41 | 1,600 |
| 10:29 AM | $39.40 | Down $ -0.03 | $39.42 | $39.40 | 1,900 |
| 10:28 AM | $39.43 | Up $0.00 | $39.43 | $39.41 | 400 |
| 10:26 AM | $39.43 | Down $ -0.04 | $39.46 | $39.43 | 1,300 |
| 10:26 AM | $39.43 | Up $0.00 | $39.46 | $39.43 | 0 |
| 10:25 AM | $39.47 | Down $ -0.03 | $39.50 | $39.45 | 7,700 |
| 10:24 AM | $39.50 | Down $ -0.01 | $39.50 | $39.49 | 2,400 |
| 10:23 AM | $39.51 | Up $0.04 | $39.51 | $39.46 | 3,600 |
| 10:22 AM | $39.47 | Up $0.00 | $39.49 | $39.47 | 1,300 |
| 10:21 AM | $39.47 | Down $ -0.03 | $39.48 | $39.47 | 300 |
| 10:20 AM | $39.50 | Down $ -0.06 | $39.53 | $39.50 | 300 |
| 10:19 AM | $39.56 | Down $ -0.01 | $39.59 | $39.56 | 400 |
| 10:18 AM | $39.57 | Down $ -0.01 | $39.57 | $39.57 | 100 |
| 10:17 AM | $39.58 | Up $0.00 | $39.58 | $39.58 | 100 |
| 10:16 AM | $39.58 | Down $ -0.03 | $39.59 | $39.58 | 1,100 |
| 10:14 AM | $39.61 | Up $0.07 | $39.61 | $39.54 | 2,000 |
| 10:14 AM | $39.61 | Up $0.00 | $39.61 | $39.54 | 0 |
| 10:13 AM | $39.54 | Up $0.09 | $39.54 | $39.42 | 11,700 |
| 10:12 AM | $39.45 | Up $0.02 | $39.47 | $39.45 | 300 |
| 10:11 AM | $39.43 | Up $0.05 | $39.47 | $39.39 | 1,500 |
| 10:10 AM | $39.38 | Up $0.01 | $39.38 | $39.38 | 100 |
| 10:09 AM | $39.37 | Down $ -0.02 | $39.40 | $39.36 | 1,900 |
| 10:08 AM | $39.39 | Down $ -0.03 | $39.41 | $39.39 | 400 |
| 10:07 AM | $39.42 | Up $0.00 | $39.42 | $39.41 | 1,200 |
| 10:06 AM | $39.42 | Up $0.03 | $39.42 | $39.39 | 800 |
| 10:05 AM | $39.39 | Down $ -0.03 | $39.40 | $39.39 | 700 |
| 10:04 AM | $39.42 | Up $0.02 | $39.42 | $39.42 | 200 |
| 10:03 AM | $39.40 | Up $0.00 | $39.43 | $39.40 | 1,300 |
| 10:02 AM | $39.40 | Down $ -0.02 | $39.40 | $39.40 | 100 |
| 10:01 AM | $39.42 | Down $ -0.02 | $39.44 | $39.42 | 400 |
| 10:00 AM | $39.44 | Up $0.00 | $39.45 | $39.44 | 400 |
| 09:59 AM | $39.44 | Up $0.01 | $39.46 | $39.41 | 1,300 |
| 09:58 AM | $39.43 | Up $0.12 | $39.43 | $39.31 | 3,400 |
| 09:57 AM | $39.31 | Down $ -0.03 | $39.33 | $39.30 | 600 |
| 09:56 AM | $39.34 | Down $ -0.04 | $39.37 | $39.34 | 1,200 |
| 09:55 AM | $39.38 | Up $0.00 | $39.38 | $39.38 | 100 |
| 09:54 AM | $39.38 | Up $0.01 | $39.40 | $39.35 | 2,900 |
| 09:53 AM | $39.37 | Down $ -0.02 | $39.37 | $39.37 | 100 |
| 09:52 AM | $39.39 | Up $0.06 | $39.39 | $39.31 | 2,900 |
| 09:51 AM | $39.33 | Down $ -0.03 | $39.35 | $39.32 | 400 |
| 09:50 AM | $39.36 | Up $0.00 | $39.36 | $39.36 | 200 |
| 09:49 AM | $39.36 | Down $ -0.02 | $39.38 | $39.34 | 900 |
| 09:48 AM | $39.38 | Down $ -0.03 | $39.38 | $39.38 | 200 |
| 09:47 AM | $39.41 | Down $ -0.04 | $39.45 | $39.38 | 800 |
| 09:46 AM | $39.45 | Up $0.00 | $39.47 | $39.42 | 4,800 |
| 09:45 AM | $39.45 | Up $0.02 | $39.50 | $39.44 | 3,200 |
| 09:44 AM | $39.43 | Down $ -0.02 | $39.45 | $39.43 | 500 |
| 09:42 AM | $39.45 | Down $ -0.02 | $39.49 | $39.45 | 3,200 |
| 09:42 AM | $39.45 | Up $0.00 | $39.49 | $39.45 | 0 |
| 09:41 AM | $39.47 | Down $ -0.04 | $39.55 | $39.46 | 7,000 |
| 09:40 AM | $39.51 | Up $0.02 | $39.55 | $39.49 | 2,300 |
| 09:39 AM | $39.49 | Down $ -0.06 | $39.53 | $39.49 | 900 |
| 09:38 AM | $39.55 | Up $0.09 | $39.55 | $39.46 | 1,100 |
| 09:37 AM | $39.46 | Up $0.00 | $39.48 | $39.43 | 8,000 |
| 09:36 AM | $39.46 | Down $ -0.02 | $39.46 | $39.38 | 2,800 |
| 09:34 AM | $39.48 | Down $ -0.02 | $39.51 | $39.45 | 3,900 |
| 09:34 AM | $39.48 | Up $0.00 | $39.51 | $39.45 | 0 |
| 09:33 AM | $39.50 | Up $0.25 | $39.50 | $39.20 | 13,000 |
| 09:32 AM | $39.25 | Up $0.00 | $39.25 | $39.25 | 700 |
| 09:31 AM | $39.25 | Up $0.00 | $39.25 | $39.11 | 3,100 |
| 09:30 AM | $39.25 | Up $1.40 | $39.25 | $38.96 | 21,200 |
| Previous close | $37.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/05/2026 | $39.82 | $39.99 | $39.99 | $39.67 | 69,200 |
| 22/05/2026 | $37.85 | $37.80 | $38.03 | $37.59 | 1,345,600 |
| 21/05/2026 | $37.83 | $37.55 | $38.70 | $37.41 | 1,517,400 |
| 20/05/2026 | $37.95 | $38.27 | $38.55 | $37.94 | 1,494,700 |
| 19/05/2026 | $37.43 | $37.15 | $38.07 | $37.03 | 2,044,100 |
| 15/05/2026 | $38.65 | $38.55 | $39.15 | $38.05 | 2,701,500 |
| 14/05/2026 | $41.37 | $41.25 | $41.40 | $40.95 | 1,045,700 |
| 13/05/2026 | $42.02 | $42.25 | $42.56 | $41.72 | 2,119,300 |
| 12/05/2026 | $40.65 | $39.15 | $40.79 | $38.92 | 1,543,100 |
| 11/05/2026 | $38.74 | $38.70 | $38.94 | $38.20 | 2,498,000 |
| 08/05/2026 | $37.16 | $36.83 | $37.63 | $36.82 | 2,009,700 |
| 07/05/2026 | $36.10 | $37.57 | $37.57 | $35.61 | 2,271,900 |
| 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 | $37.84 | $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 |
Graphs are not available, please refer to the detailed table