Find a quote
LUNDIN MINING CORP.
30.06 Up 1.16 (3.86 %)
Delayed : 2026/11/02 15:18:22
- Previous close $28.90
- Opening $29.75
- Today High $30.65
- Today Low $29.75
- Price Bid $30.05
- Price Ask $30.05
- 52 Weeks High $45.74
- 52 Weeks Low $21.42
- Size Bid 4
- Size Ask 5
- Volume 1,881,427
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:18 PM | $30.08 | Up $0.02 | $30.08 | $30.06 | 4,700 |
| 03:17 PM | $30.06 | Down $ -0.04 | $30.09 | $30.05 | 7,900 |
| 03:16 PM | $30.10 | Up $0.03 | $30.10 | $30.08 | 1,100 |
| 03:15 PM | $30.07 | Up $0.03 | $30.08 | $30.04 | 5,400 |
| 03:14 PM | $30.04 | Down $ -0.02 | $30.06 | $30.04 | 1,900 |
| 03:13 PM | $30.06 | Up $0.03 | $30.06 | $30.02 | 5,500 |
| 03:12 PM | $30.03 | Down $ -0.08 | $30.09 | $30.03 | 3,600 |
| 03:11 PM | $30.11 | Down $ -0.01 | $30.11 | $30.10 | 500 |
| 03:10 PM | $30.12 | Down $ -0.04 | $30.14 | $30.12 | 3,400 |
| 03:09 PM | $30.16 | Down $ -0.04 | $30.19 | $30.16 | 2,500 |
| 03:08 PM | $30.20 | Up $0.03 | $30.20 | $30.16 | 2,700 |
| 03:07 PM | $30.17 | Up $0.01 | $30.19 | $30.16 | 3,900 |
| 03:06 PM | $30.16 | Up $0.09 | $30.16 | $30.07 | 7,600 |
| 03:05 PM | $30.07 | Down $ -0.03 | $30.11 | $30.07 | 2,600 |
| 03:04 PM | $30.10 | Down $ -0.01 | $30.12 | $30.10 | 2,700 |
| 03:03 PM | $30.11 | Up $0.06 | $30.14 | $30.06 | 15,200 |
| 03:02 PM | $30.05 | Down $ -0.01 | $30.06 | $30.03 | 1,700 |
| 03:01 PM | $30.06 | Down $ -0.01 | $30.11 | $30.06 | 4,700 |
| 03:00 PM | $30.07 | Down $ -0.04 | $30.11 | $30.04 | 4,600 |
| 02:59 PM | $30.10 | Up $0.03 | $30.11 | $30.07 | 4,200 |
| 02:58 PM | $30.07 | Up $0.04 | $30.07 | $30.04 | 5,500 |
| 02:57 PM | $30.03 | Up $0.00 | $30.03 | $30.01 | 3,000 |
| 02:56 PM | $30.03 | Up $0.05 | $30.05 | $29.99 | 6,000 |
| 02:55 PM | $29.98 | Down $ -0.03 | $30.01 | $29.97 | 3,300 |
| 02:54 PM | $30.01 | Up $0.04 | $30.01 | $29.98 | 1,400 |
| 02:53 PM | $29.97 | Up $0.00 | $30.00 | $29.97 | 2,600 |
| 02:52 PM | $29.97 | Down $ -0.02 | $30.00 | $29.97 | 6,200 |
| 02:51 PM | $29.99 | Up $0.06 | $29.99 | $29.94 | 6,100 |
| 02:50 PM | $29.93 | Up $0.00 | $29.93 | $29.91 | 2,200 |
| 02:49 PM | $29.93 | Down $ -0.01 | $29.93 | $29.91 | 2,400 |
| 02:48 PM | $29.94 | Down $ -0.01 | $29.94 | $29.92 | 1,400 |
| 02:47 PM | $29.95 | Down $ -0.06 | $30.01 | $29.95 | 3,100 |
| 02:45 PM | $30.01 | Down $0.00 | $30.02 | $30.00 | 8,000 |
| 02:45 PM | $30.01 | Up $0.00 | $30.02 | $30.00 | 0 |
| 02:44 PM | $30.02 | Up $0.00 | $30.02 | $30.01 | 5,700 |
| 02:43 PM | $30.01 | Down $ -0.01 | $30.02 | $30.01 | 600 |
| 02:42 PM | $30.02 | Up $0.00 | $30.10 | $30.02 | 23,200 |
| 02:41 PM | $30.02 | Up $0.00 | $30.03 | $30.02 | 2,700 |
| 02:40 PM | $30.02 | Up $0.00 | $30.02 | $30.00 | 3,500 |
| 02:39 PM | $30.02 | Up $0.01 | $30.04 | $30.02 | 5,000 |
| 02:38 PM | $30.01 | Up $0.01 | $30.01 | $30.01 | 500 |
| 02:37 PM | $30.00 | Down $ -0.01 | $30.02 | $30.00 | 2,300 |
| 02:36 PM | $30.01 | Down $ -0.01 | $30.02 | $30.00 | 2,900 |
| 02:35 PM | $30.02 | Down $ -0.01 | $30.04 | $30.02 | 3,300 |
| 02:34 PM | $30.03 | Up $0.02 | $30.03 | $30.00 | 2,700 |
| 02:33 PM | $30.01 | Up $0.00 | $30.01 | $29.98 | 12,000 |
| 02:32 PM | $30.01 | Up $0.02 | $30.01 | $30.00 | 3,200 |
| 02:31 PM | $30.00 | Down $ -0.02 | $30.01 | $29.99 | 8,000 |
| 02:30 PM | $30.02 | Up $0.00 | $30.05 | $30.00 | 14,400 |
| 02:29 PM | $30.02 | Down $ -0.08 | $30.11 | $30.02 | 16,000 |
| 02:28 PM | $30.10 | Down $ -0.05 | $30.15 | $30.04 | 16,700 |
| 02:27 PM | $30.15 | Up $0.15 | $30.19 | $30.00 | 16,500 |
| 02:26 PM | $30.00 | Up $0.00 | $30.01 | $30.00 | 3,200 |
| 02:25 PM | $30.00 | Down $ -0.04 | $30.05 | $29.98 | 4,200 |
| 02:24 PM | $30.04 | Up $0.00 | $30.04 | $30.03 | 2,500 |
| 02:23 PM | $30.04 | Down $ -0.01 | $30.06 | $30.03 | 5,100 |
| 02:22 PM | $30.05 | Up $0.00 | $30.06 | $30.05 | 900 |
| 02:21 PM | $30.05 | Down $ -0.04 | $30.09 | $30.05 | 800 |
| 02:20 PM | $30.09 | Down $ -0.06 | $30.16 | $30.09 | 3,700 |
| 02:19 PM | $30.15 | Down $ -0.02 | $30.17 | $30.15 | 2,100 |
| 02:18 PM | $30.17 | Up $0.01 | $30.17 | $30.14 | 5,900 |
| 02:17 PM | $30.16 | Down $ -0.03 | $30.17 | $30.16 | 1,400 |
| 02:16 PM | $30.19 | Up $0.05 | $30.19 | $30.11 | 9,600 |
| 02:15 PM | $30.15 | Down $ -0.02 | $30.15 | $30.14 | 500 |
| 02:14 PM | $30.16 | Up $0.00 | $30.17 | $30.15 | 2,100 |
| 02:13 PM | $30.16 | Up $0.01 | $30.16 | $30.16 | 100 |
| 02:12 PM | $30.15 | Down $ -0.03 | $30.18 | $30.15 | 2,100 |
| 02:11 PM | $30.18 | Up $0.02 | $30.19 | $30.17 | 3,100 |
| 02:10 PM | $30.16 | Up $0.00 | $30.18 | $30.16 | 2,000 |
| 02:09 PM | $30.16 | Up $0.03 | $30.18 | $30.14 | 4,100 |
| 02:08 PM | $30.13 | Up $0.00 | $30.14 | $30.09 | 3,900 |
| 02:07 PM | $30.13 | Up $0.05 | $30.13 | $30.09 | 3,000 |
| 02:06 PM | $30.08 | Up $0.02 | $30.08 | $30.07 | 800 |
| 02:05 PM | $30.06 | Down $ -0.03 | $30.08 | $30.06 | 2,400 |
| 02:04 PM | $30.09 | Up $0.03 | $30.10 | $30.06 | 3,200 |
| 02:03 PM | $30.06 | Down $ -0.01 | $30.07 | $30.06 | 1,700 |
| 02:02 PM | $30.07 | Up $0.03 | $30.07 | $30.03 | 3,000 |
| 02:01 PM | $30.04 | Down $ -0.02 | $30.05 | $30.02 | 4,100 |
| 02:00 PM | $30.06 | Down $ -0.01 | $30.06 | $30.05 | 1,500 |
| 01:59 PM | $30.07 | Up $0.00 | $30.09 | $30.06 | 2,700 |
| 01:58 PM | $30.07 | Down $ -0.02 | $30.10 | $30.07 | 2,100 |
| 01:57 PM | $30.09 | Down $ -0.01 | $30.09 | $30.09 | 300 |
| 01:56 PM | $30.10 | Down $ -0.02 | $30.12 | $30.10 | 1,400 |
| 01:55 PM | $30.12 | Up $0.01 | $30.14 | $30.12 | 2,000 |
| 01:54 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 200 |
| 01:53 PM | $30.11 | Up $0.05 | $30.11 | $30.06 | 4,300 |
| 01:52 PM | $30.06 | Down $ -0.02 | $30.08 | $30.04 | 1,900 |
| 01:51 PM | $30.08 | Down $ -0.04 | $30.12 | $30.08 | 4,100 |
| 01:50 PM | $30.12 | Down $ -0.01 | $30.12 | $30.12 | 600 |
| 01:49 PM | $30.13 | Up $0.00 | $30.14 | $30.11 | 2,900 |
| 01:48 PM | $30.13 | Down $ -0.02 | $30.14 | $30.13 | 1,300 |
| 01:47 PM | $30.15 | Up $0.01 | $30.15 | $30.15 | 500 |
| 01:46 PM | $30.14 | Down $ -0.01 | $30.16 | $30.12 | 3,300 |
| 01:45 PM | $30.15 | Up $0.01 | $30.15 | $30.15 | 200 |
| 01:44 PM | $30.14 | Up $0.03 | $30.14 | $30.10 | 2,300 |
| 01:43 PM | $30.11 | Down $ -0.03 | $30.13 | $30.11 | 900 |
| 01:42 PM | $30.14 | Down $ -0.01 | $30.14 | $30.14 | 500 |
| 01:41 PM | $30.15 | Down $ -0.01 | $30.15 | $30.13 | 1,300 |
| 01:40 PM | $30.16 | Down $ -0.04 | $30.19 | $30.16 | 900 |
| 01:39 PM | $30.20 | Up $0.01 | $30.23 | $30.20 | 3,900 |
| 01:38 PM | $30.19 | Down $ -0.01 | $30.22 | $30.19 | 3,500 |
| 01:37 PM | $30.20 | Down $ -0.03 | $30.22 | $30.20 | 2,600 |
| 01:36 PM | $30.23 | Up $0.02 | $30.23 | $30.21 | 1,400 |
| 01:35 PM | $30.21 | Up $0.00 | $30.22 | $30.19 | 2,700 |
| 01:32 PM | $30.21 | Down $ -0.01 | $30.24 | $30.20 | 3,800 |
| 01:32 PM | $30.21 | Up $0.00 | $30.24 | $30.20 | 0 |
| 01:32 PM | $30.21 | Up $0.00 | $30.24 | $30.20 | 0 |
| 01:31 PM | $30.22 | Down $ -0.10 | $30.32 | $30.21 | 6,900 |
| 01:30 PM | $30.32 | Up $0.09 | $30.32 | $30.21 | 5,600 |
| 01:29 PM | $30.24 | Down $0.00 | $30.24 | $30.24 | 300 |
| 01:27 PM | $30.24 | Up $0.02 | $30.25 | $30.24 | 3,200 |
| 01:27 PM | $30.24 | Up $0.00 | $30.25 | $30.24 | 0 |
| 01:25 PM | $30.22 | Down $ -0.02 | $30.23 | $30.22 | 700 |
| 01:25 PM | $30.22 | Up $0.00 | $30.23 | $30.22 | 0 |
| 01:24 PM | $30.24 | Down $ -0.01 | $30.24 | $30.23 | 1,800 |
| 01:23 PM | $30.25 | Up $0.00 | $30.25 | $30.24 | 1,700 |
| 01:22 PM | $30.25 | Down $ -0.02 | $30.26 | $30.24 | 2,500 |
| 01:21 PM | $30.27 | Up $0.04 | $30.28 | $30.24 | 5,300 |
| 01:20 PM | $30.23 | Down $ -0.01 | $30.24 | $30.23 | 1,100 |
| 01:19 PM | $30.24 | Down $ -0.01 | $30.25 | $30.24 | 1,600 |
| 01:18 PM | $30.25 | Up $0.03 | $30.25 | $30.23 | 2,300 |
| 01:17 PM | $30.22 | Up $0.00 | $30.23 | $30.21 | 700 |
| 01:16 PM | $30.22 | Up $0.02 | $30.22 | $30.20 | 1,200 |
| 01:15 PM | $30.20 | Up $0.03 | $30.20 | $30.17 | 2,700 |
| 01:14 PM | $30.17 | Down $ -0.05 | $30.22 | $30.17 | 1,600 |
| 01:13 PM | $30.23 | Down $ -0.01 | $30.23 | $30.22 | 200 |
| 01:12 PM | $30.24 | Up $0.01 | $30.25 | $30.23 | 1,400 |
| 01:11 PM | $30.23 | Up $0.00 | $30.25 | $30.22 | 2,500 |
| 01:10 PM | $30.23 | Up $0.00 | $30.26 | $30.23 | 2,800 |
| 01:09 PM | $30.23 | Down $ -0.05 | $30.27 | $30.23 | 1,200 |
| 01:08 PM | $30.28 | Down $ -0.02 | $30.31 | $30.28 | 2,800 |
| 01:06 PM | $30.30 | Up $0.02 | $30.30 | $30.27 | 800 |
| 01:06 PM | $30.30 | Up $0.00 | $30.30 | $30.27 | 0 |
| 01:05 PM | $30.28 | Down $ -0.01 | $30.30 | $30.28 | 1,300 |
| 01:04 PM | $30.29 | Up $0.10 | $30.29 | $30.18 | 5,900 |
| 01:03 PM | $30.19 | Down $ -0.02 | $30.20 | $30.19 | 400 |
| 01:02 PM | $30.21 | Down $ -0.01 | $30.23 | $30.20 | 6,900 |
| 01:01 PM | $30.22 | Up $0.02 | $30.22 | $30.20 | 2,200 |
| 01:00 PM | $30.20 | Down $ -0.02 | $30.21 | $30.18 | 3,100 |
| 12:59 PM | $30.22 | Down $ -0.01 | $30.23 | $30.22 | 1,300 |
| 12:58 PM | $30.23 | Up $0.04 | $30.24 | $30.20 | 3,400 |
| 12:57 PM | $30.19 | Up $0.01 | $30.21 | $30.19 | 3,300 |
| 12:56 PM | $30.18 | Down $ -0.03 | $30.20 | $30.18 | 2,800 |
| 12:55 PM | $30.21 | Up $0.04 | $30.21 | $30.19 | 1,300 |
| 12:54 PM | $30.17 | Down $ -0.02 | $30.21 | $30.17 | 3,000 |
| 12:53 PM | $30.19 | Up $0.03 | $30.19 | $30.17 | 300 |
| 12:52 PM | $30.16 | Down $ -0.01 | $30.18 | $30.16 | 900 |
| 12:51 PM | $30.17 | Down $ -0.07 | $30.25 | $30.17 | 1,200 |
| 12:50 PM | $30.24 | Up $0.06 | $30.26 | $30.18 | 14,400 |
| 12:49 PM | $30.18 | Down $ -0.02 | $30.21 | $30.17 | 6,700 |
| 12:48 PM | $30.20 | Up $0.02 | $30.20 | $30.18 | 1,300 |
| 12:47 PM | $30.18 | Down $ -0.09 | $30.30 | $30.18 | 10,600 |
| 12:46 PM | $30.27 | Down $ -0.02 | $30.30 | $30.23 | 7,500 |
| 12:45 PM | $30.29 | Down $ -0.04 | $30.33 | $30.28 | 2,300 |
| 12:44 PM | $30.33 | Up $0.00 | $30.34 | $30.31 | 3,000 |
| 12:43 PM | $30.32 | Down $ -0.04 | $30.37 | $30.32 | 2,900 |
| 12:42 PM | $30.36 | Up $0.02 | $30.36 | $30.34 | 3,200 |
| 12:41 PM | $30.34 | Up $0.02 | $30.34 | $30.30 | 5,500 |
| 12:40 PM | $30.32 | Down $ -0.04 | $30.36 | $30.32 | 3,300 |
| 12:39 PM | $30.36 | Down $ -0.02 | $30.37 | $30.34 | 3,000 |
| 12:38 PM | $30.38 | Up $0.00 | $30.42 | $30.36 | 16,600 |
| 12:37 PM | $30.38 | Up $0.01 | $30.40 | $30.37 | 4,200 |
| 12:36 PM | $30.37 | Up $0.00 | $30.38 | $30.36 | 900 |
| 12:35 PM | $30.37 | Down $ -0.02 | $30.39 | $30.35 | 11,100 |
| 12:34 PM | $30.39 | Up $0.02 | $30.39 | $30.37 | 2,200 |
| 12:33 PM | $30.37 | Down $ -0.01 | $30.37 | $30.37 | 700 |
| 12:32 PM | $30.38 | Down $ -0.03 | $30.41 | $30.37 | 1,900 |
| 12:31 PM | $30.41 | Up $0.01 | $30.45 | $30.40 | 8,900 |
| 12:30 PM | $30.40 | Up $0.03 | $30.40 | $30.37 | 2,100 |
| 12:29 PM | $30.37 | Down $ -0.04 | $30.41 | $30.37 | 1,100 |
| 12:28 PM | $30.41 | Down $ -0.02 | $30.43 | $30.38 | 4,200 |
| 12:27 PM | $30.43 | Down $ -0.01 | $30.44 | $30.43 | 800 |
| 12:26 PM | $30.44 | Down $ -0.01 | $30.45 | $30.44 | 2,400 |
| 12:25 PM | $30.45 | Up $0.03 | $30.45 | $30.43 | 1,400 |
| 12:24 PM | $30.42 | Down $ -0.03 | $30.45 | $30.41 | 4,400 |
| 12:23 PM | $30.45 | Up $0.04 | $30.45 | $30.40 | 4,100 |
| 12:22 PM | $30.42 | Down $ -0.04 | $30.46 | $30.42 | 12,100 |
| 12:21 PM | $30.46 | Down $ -0.02 | $30.48 | $30.43 | 11,100 |
| 12:20 PM | $30.47 | Down $ -0.07 | $30.53 | $30.47 | 1,400 |
| 12:19 PM | $30.54 | Up $0.00 | $30.55 | $30.54 | 800 |
| 12:18 PM | $30.54 | Up $0.01 | $30.55 | $30.53 | 1,800 |
| 12:17 PM | $30.53 | Down $ -0.01 | $30.53 | $30.53 | 2,300 |
| 12:16 PM | $30.54 | Up $0.05 | $30.56 | $30.49 | 16,200 |
| 12:15 PM | $30.49 | Down $ -0.03 | $30.51 | $30.49 | 1,800 |
| 12:14 PM | $30.52 | Up $0.00 | $30.52 | $30.52 | 700 |
| 12:13 PM | $30.52 | Up $0.02 | $30.52 | $30.50 | 2,700 |
| 12:12 PM | $30.50 | Down $ -0.05 | $30.55 | $30.50 | 6,900 |
| 12:11 PM | $30.55 | Up $0.03 | $30.55 | $30.55 | 400 |
| 12:10 PM | $30.52 | Down $ -0.01 | $30.52 | $30.52 | 100 |
| 12:09 PM | $30.53 | Down $ -0.01 | $30.56 | $30.52 | 2,300 |
| 12:08 PM | $30.54 | Down $ -0.03 | $30.57 | $30.54 | 1,500 |
| 12:07 PM | $30.57 | Down $ -0.02 | $30.60 | $30.57 | 2,000 |
| 12:06 PM | $30.59 | Up $0.05 | $30.59 | $30.55 | 1,700 |
| 12:05 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 800 |
| 12:04 PM | $30.54 | Up $0.02 | $30.57 | $30.52 | 3,900 |
| 12:03 PM | $30.52 | Down $ -0.03 | $30.54 | $30.52 | 1,400 |
| 12:02 PM | $30.55 | Up $0.03 | $30.56 | $30.53 | 3,700 |
| 12:01 PM | $30.52 | Down $ -0.03 | $30.56 | $30.52 | 2,300 |
| 12:00 PM | $30.55 | Up $0.00 | $30.58 | $30.55 | 2,700 |
| 11:59 AM | $30.55 | Down $ -0.01 | $30.59 | $30.55 | 5,000 |
| 11:58 AM | $30.56 | Up $0.03 | $30.56 | $30.53 | 4,000 |
| 11:57 AM | $30.53 | Up $0.01 | $30.53 | $30.51 | 4,600 |
| 11:56 AM | $30.52 | Down $ -0.02 | $30.56 | $30.52 | 3,900 |
| 11:55 AM | $30.54 | Up $0.01 | $30.54 | $30.53 | 500 |
| 11:54 AM | $30.53 | Up $0.02 | $30.54 | $30.51 | 4,700 |
| 11:53 AM | $30.51 | Up $0.01 | $30.51 | $30.51 | 400 |
| 11:52 AM | $30.50 | Up $0.02 | $30.51 | $30.46 | 9,700 |
| 11:51 AM | $30.48 | Down $ -0.02 | $30.53 | $30.48 | 5,600 |
| 11:50 AM | $30.50 | Up $0.02 | $30.52 | $30.48 | 2,000 |
| 11:49 AM | $30.48 | Up $0.01 | $30.48 | $30.44 | 17,400 |
| 11:48 AM | $30.47 | Up $0.03 | $30.47 | $30.44 | 4,900 |
| 11:47 AM | $30.44 | Down $ -0.03 | $30.46 | $30.43 | 7,100 |
| 11:46 AM | $30.47 | Down $ -0.03 | $30.49 | $30.47 | 1,300 |
| 11:45 AM | $30.50 | Down $ -0.03 | $30.54 | $30.49 | 4,600 |
| 11:44 AM | $30.53 | Up $0.00 | $30.53 | $30.53 | 300 |
| 11:43 AM | $30.53 | Up $0.03 | $30.53 | $30.51 | 2,900 |
| 11:42 AM | $30.50 | Up $0.00 | $30.51 | $30.49 | 1,200 |
| 11:41 AM | $30.50 | Down $ -0.01 | $30.53 | $30.50 | 5,800 |
| 11:40 AM | $30.51 | Up $0.04 | $30.51 | $30.46 | 5,800 |
| 11:39 AM | $30.47 | Down $ -0.01 | $30.48 | $30.47 | 400 |
| 11:38 AM | $30.48 | Down $ -0.03 | $30.50 | $30.47 | 1,000 |
| 11:37 AM | $30.51 | Down $ -0.01 | $30.53 | $30.51 | 1,800 |
| 11:36 AM | $30.52 | Down $ -0.01 | $30.52 | $30.48 | 4,100 |
| 11:35 AM | $30.53 | Up $0.01 | $30.53 | $30.51 | 700 |
| 11:34 AM | $30.52 | Down $ -0.01 | $30.53 | $30.52 | 1,300 |
| 11:33 AM | $30.53 | Down $ -0.01 | $30.55 | $30.53 | 1,800 |
| 11:32 AM | $30.54 | Up $0.06 | $30.54 | $30.49 | 3,700 |
| 11:31 AM | $30.48 | Up $0.01 | $30.48 | $30.42 | 4,200 |
| 11:30 AM | $30.47 | Up $0.05 | $30.48 | $30.42 | 3,900 |
| 11:29 AM | $30.42 | Down $ -0.05 | $30.47 | $30.40 | 18,600 |
| 11:28 AM | $30.47 | Down $ -0.01 | $30.48 | $30.44 | 22,700 |
| 11:27 AM | $30.48 | Down $ -0.04 | $30.52 | $30.44 | 9,900 |
| 11:26 AM | $30.52 | Up $0.01 | $30.54 | $30.52 | 2,200 |
| 11:25 AM | $30.51 | Down $ -0.03 | $30.52 | $30.49 | 3,400 |
| 11:24 AM | $30.54 | Up $0.01 | $30.54 | $30.53 | 2,000 |
| 11:23 AM | $30.53 | Up $0.00 | $30.53 | $30.51 | 4,100 |
| 11:22 AM | $30.53 | Up $0.00 | $30.53 | $30.52 | 1,400 |
| 11:21 AM | $30.53 | Up $0.02 | $30.53 | $30.49 | 3,900 |
| 11:20 AM | $30.52 | Up $0.02 | $30.52 | $30.49 | 4,800 |
| 11:19 AM | $30.50 | Down $ -0.01 | $30.52 | $30.50 | 2,900 |
| 11:18 AM | $30.51 | Down $ -0.01 | $30.52 | $30.51 | 1,100 |
| 11:17 AM | $30.52 | Down $ -0.01 | $30.54 | $30.49 | 13,700 |
| 11:16 AM | $30.53 | Down $ -0.06 | $30.55 | $30.53 | 9,700 |
| 11:15 AM | $30.59 | Up $0.09 | $30.63 | $30.52 | 12,900 |
| 11:14 AM | $30.50 | Down $ -0.01 | $30.52 | $30.50 | 800 |
| 11:13 AM | $30.51 | Up $0.00 | $30.52 | $30.51 | 1,900 |
| 11:12 AM | $30.51 | Up $0.00 | $30.52 | $30.50 | 2,400 |
| 11:11 AM | $30.51 | Down $ -0.03 | $30.54 | $30.51 | 2,800 |
| 11:10 AM | $30.54 | Up $0.06 | $30.54 | $30.47 | 5,800 |
| 11:09 AM | $30.48 | Down $ -0.04 | $30.52 | $30.48 | 1,900 |
| 11:08 AM | $30.52 | Down $ -0.04 | $30.56 | $30.52 | 2,300 |
| 11:07 AM | $30.56 | Up $0.01 | $30.56 | $30.55 | 1,400 |
| 11:05 AM | $30.55 | Up $0.05 | $30.55 | $30.52 | 2,400 |
| 11:05 AM | $30.55 | Up $0.00 | $30.55 | $30.52 | 0 |
| 11:04 AM | $30.50 | Down $ -0.07 | $30.58 | $30.50 | 2,800 |
| 11:03 AM | $30.57 | Up $0.04 | $30.57 | $30.54 | 4,500 |
| 11:02 AM | $30.53 | Up $0.02 | $30.54 | $30.52 | 5,800 |
| 11:01 AM | $30.51 | Up $0.04 | $30.51 | $30.49 | 1,900 |
| 11:00 AM | $30.47 | Up $0.00 | $30.49 | $30.46 | 2,300 |
| 10:58 AM | $30.47 | Down $ -0.02 | $30.49 | $30.46 | 4,200 |
| 10:58 AM | $30.47 | Up $0.00 | $30.49 | $30.46 | 0 |
| 10:57 AM | $30.49 | Up $0.04 | $30.50 | $30.46 | 7,400 |
| 10:56 AM | $30.45 | Down $ -0.01 | $30.46 | $30.43 | 4,500 |
| 10:55 AM | $30.46 | Down $ -0.04 | $30.50 | $30.43 | 9,800 |
| 10:54 AM | $30.50 | Up $0.03 | $30.50 | $30.47 | 6,100 |
| 10:53 AM | $30.47 | Down $ -0.01 | $30.48 | $30.47 | 8,600 |
| 10:52 AM | $30.48 | Down $ -0.05 | $30.52 | $30.48 | 15,400 |
| 10:51 AM | $30.53 | Down $ -0.02 | $30.55 | $30.53 | 700 |
| 10:50 AM | $30.55 | Up $0.04 | $30.55 | $30.50 | 5,300 |
| 10:49 AM | $30.51 | Down $ -0.04 | $30.55 | $30.49 | 5,700 |
| 10:48 AM | $30.55 | Down $ -0.02 | $30.55 | $30.55 | 200 |
| 10:47 AM | $30.57 | Down $ -0.01 | $30.59 | $30.57 | 1,100 |
| 10:46 AM | $30.58 | Down $ -0.01 | $30.65 | $30.58 | 4,100 |
| 10:45 AM | $30.59 | Up $0.01 | $30.59 | $30.59 | 600 |
| 10:44 AM | $30.58 | Down $ -0.05 | $30.62 | $30.58 | 1,200 |
| 10:43 AM | $30.63 | Up $0.00 | $30.63 | $30.61 | 2,900 |
| 10:42 AM | $30.63 | Up $0.00 | $30.63 | $30.63 | 900 |
| 10:41 AM | $30.63 | Up $0.03 | $30.65 | $30.60 | 2,100 |
| 10:40 AM | $30.60 | Up $0.00 | $30.62 | $30.58 | 3,500 |
| 10:39 AM | $30.60 | Up $0.04 | $30.61 | $30.57 | 1,900 |
| 10:38 AM | $30.56 | Down $ -0.01 | $30.57 | $30.55 | 2,200 |
| 10:37 AM | $30.57 | Up $0.01 | $30.57 | $30.56 | 800 |
| 10:36 AM | $30.56 | Up $0.00 | $30.57 | $30.55 | 1,400 |
| 10:35 AM | $30.56 | Down $ -0.03 | $30.59 | $30.55 | 3,400 |
| 10:34 AM | $30.59 | Up $0.00 | $30.60 | $30.59 | 4,500 |
| 10:33 AM | $30.59 | Up $0.05 | $30.59 | $30.55 | 4,400 |
| 10:32 AM | $30.54 | Up $0.02 | $30.56 | $30.54 | 1,700 |
| 10:31 AM | $30.52 | Up $0.05 | $30.52 | $30.50 | 500 |
| 10:30 AM | $30.47 | Down $ -0.08 | $30.54 | $30.45 | 5,800 |
| 10:29 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 300 |
| 10:28 AM | $30.55 | Down $ -0.01 | $30.55 | $30.55 | 700 |
| 10:27 AM | $30.56 | Down $ -0.01 | $30.58 | $30.56 | 2,200 |
| 10:26 AM | $30.57 | Up $0.04 | $30.57 | $30.55 | 2,100 |
| 10:25 AM | $30.53 | Down $ -0.02 | $30.60 | $30.53 | 5,700 |
| 10:24 AM | $30.55 | Up $0.06 | $30.61 | $30.48 | 25,800 |
| 10:23 AM | $30.49 | Down $ -0.03 | $30.51 | $30.47 | 3,700 |
| 10:22 AM | $30.52 | Up $0.01 | $30.55 | $30.51 | 2,600 |
| 10:21 AM | $30.51 | Up $0.09 | $30.54 | $30.45 | 16,000 |
| 10:20 AM | $30.42 | Up $0.00 | $30.43 | $30.42 | 300 |
| 10:19 AM | $30.42 | Down $ -0.02 | $30.44 | $30.42 | 1,900 |
| 10:18 AM | $30.44 | Up $0.00 | $30.46 | $30.42 | 2,000 |
| 10:17 AM | $30.44 | Up $0.00 | $30.45 | $30.40 | 3,700 |
| 10:16 AM | $30.44 | Down $ -0.02 | $30.47 | $30.43 | 7,000 |
| 10:15 AM | $30.47 | Down $0.00 | $30.47 | $30.44 | 2,200 |
| 10:14 AM | $30.47 | Down $ -0.02 | $30.49 | $30.46 | 6,900 |
| 10:13 AM | $30.49 | Up $0.01 | $30.49 | $30.45 | 2,900 |
| 10:12 AM | $30.48 | Down $ -0.10 | $30.60 | $30.48 | 4,800 |
| 10:11 AM | $30.58 | Up $0.07 | $30.58 | $30.52 | 4,000 |
| 10:10 AM | $30.51 | Up $0.01 | $30.51 | $30.46 | 7,400 |
| 10:09 AM | $30.50 | Up $0.05 | $30.51 | $30.43 | 7,300 |
| 10:08 AM | $30.45 | Down $ -0.04 | $30.47 | $30.45 | 2,500 |
| 10:07 AM | $30.49 | Up $0.04 | $30.52 | $30.45 | 19,900 |
| 10:06 AM | $30.45 | Up $0.02 | $30.48 | $30.44 | 7,200 |
| 10:05 AM | $30.43 | Up $0.01 | $30.46 | $30.41 | 3,500 |
| 10:04 AM | $30.42 | Up $0.01 | $30.47 | $30.42 | 6,800 |
| 10:03 AM | $30.41 | Up $0.06 | $30.42 | $30.32 | 14,000 |
| 10:02 AM | $30.35 | Down $ -0.02 | $30.39 | $30.35 | 5,600 |
| 10:01 AM | $30.37 | Up $0.05 | $30.38 | $30.32 | 9,200 |
| 10:00 AM | $30.32 | Up $0.12 | $30.43 | $30.18 | 156,100 |
| 09:59 AM | $30.20 | Up $0.01 | $30.20 | $30.20 | 3,000 |
| 09:58 AM | $30.19 | Down $ -0.01 | $30.28 | $30.19 | 10,800 |
| 09:57 AM | $30.20 | Down $ -0.02 | $30.22 | $30.18 | 21,900 |
| 09:56 AM | $30.22 | Down $ -0.02 | $30.24 | $30.16 | 17,500 |
| 09:55 AM | $30.24 | Up $0.00 | $30.25 | $30.23 | 7,800 |
| 09:54 AM | $30.24 | Up $0.00 | $30.26 | $30.22 | 6,700 |
| 09:53 AM | $30.24 | Up $0.01 | $30.25 | $30.18 | 112,100 |
| 09:52 AM | $30.23 | Down $ -0.04 | $30.28 | $30.23 | 4,400 |
| 09:51 AM | $30.27 | Down $ -0.01 | $30.32 | $30.27 | 3,300 |
| 09:50 AM | $30.28 | Down $ -0.06 | $30.37 | $30.28 | 3,200 |
| 09:49 AM | $30.34 | Down $ -0.07 | $30.41 | $30.34 | 4,800 |
| 09:48 AM | $30.41 | Down $ -0.01 | $30.42 | $30.38 | 3,300 |
| 09:47 AM | $30.42 | Up $0.08 | $30.42 | $30.31 | 3,100 |
| 09:46 AM | $30.35 | Up $0.07 | $30.35 | $30.29 | 2,900 |
| 09:45 AM | $30.27 | Up $0.05 | $30.29 | $30.22 | 3,600 |
| 09:44 AM | $30.22 | Down $ -0.08 | $30.28 | $30.20 | 2,100 |
| 09:43 AM | $30.30 | Up $0.08 | $30.31 | $30.20 | 1,800 |
| 09:42 AM | $30.22 | Up $0.01 | $30.30 | $30.22 | 8,600 |
| 09:41 AM | $30.21 | Up $0.06 | $30.24 | $30.05 | 8,000 |
| 09:40 AM | $30.15 | Down $ -0.07 | $30.23 | $30.08 | 4,500 |
| 09:39 AM | $30.22 | Up $0.03 | $30.24 | $30.10 | 6,400 |
| 09:38 AM | $30.19 | Down $ -0.06 | $30.23 | $30.13 | 7,000 |
| 09:37 AM | $30.25 | Down $ -0.04 | $30.36 | $30.21 | 6,900 |
| 09:36 AM | $30.29 | Up $0.00 | $30.34 | $30.26 | 9,000 |
| 09:35 AM | $30.29 | Down $ -0.10 | $30.35 | $30.26 | 8,200 |
| 09:34 AM | $30.39 | Up $0.19 | $30.42 | $30.21 | 20,600 |
| 09:33 AM | $30.20 | Down $ -0.19 | $30.35 | $30.19 | 14,500 |
| 09:32 AM | $30.39 | Up $0.25 | $30.44 | $30.18 | 28,400 |
| 09:31 AM | $30.15 | Up $0.02 | $30.17 | $29.98 | 12,700 |
| 09:30 AM | $30.13 | Up $1.23 | $30.19 | $29.75 | 117,100 |
| Previous close | $28.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $28.90 | $28.98 | $29.10 | $28.58 | 4,977,600 |
| 29/10/2026 | $31.57 | $31.65 | $31.74 | $31.24 | 1,275,400 |
| 28/10/2026 | $32.12 | $31.73 | $32.20 | $31.58 | 2,370,300 |
| 27/10/2026 | $31.99 | $31.58 | $32.01 | $31.57 | 1,046,300 |
| 26/10/2026 | $30.41 | $30.76 | $30.87 | $30.27 | 1,516,000 |
| 23/10/2026 | $29.50 | $29.97 | $30.02 | $29.46 | 1,292,000 |
| 22/10/2026 | $29.51 | $29.81 | $29.93 | $29.49 | 1,879,100 |
| 21/10/2026 | $32.00 | $32.08 | $32.21 | $31.65 | 1,043,200 |
| 20/10/2026 | $32.94 | $33.38 | $33.63 | $32.87 | 819,200 |
| 19/10/2026 | $33.29 | $32.94 | $33.50 | $32.93 | 1,114,200 |
| 16/10/2026 | $33.33 | $33.28 | $33.50 | $32.86 | 1,630,000 |
| 15/10/2026 | $32.91 | $32.52 | $33.30 | $32.48 | 1,187,900 |
| 14/10/2026 | $32.72 | $32.83 | $32.92 | $32.39 | 1,387,000 |
| 13/10/2026 | $34.67 | $34.30 | $34.87 | $34.28 | 1,328,200 |
| 09/10/2026 | $35.17 | $35.28 | $35.45 | $35.12 | 669,200 |
| 08/10/2026 | $33.55 | $33.31 | $33.60 | $33.21 | 748,100 |
| 07/10/2026 | $33.93 | $34.04 | $34.23 | $33.80 | 874,500 |
| 06/10/2026 | $34.98 | $34.93 | $35.49 | $34.89 | 1,176,000 |
| 05/10/2026 | $35.10 | $34.88 | $35.42 | $34.87 | 555,400 |
| 02/10/2026 | $35.01 | $34.54 | $35.01 | $34.54 | 1,355,200 |
| 01/10/2026 | $33.29 | $33.41 | $33.87 | $33.14 | 1,184,300 |
| 30/09/2026 | $33.93 | $34.21 | $34.37 | $33.85 | 1,867,500 |
| 29/09/2026 | $34.45 | $34.25 | $35.06 | $34.18 | 1,891,200 |
| 28/09/2026 | $34.35 | $33.89 | $34.40 | $33.87 | 1,458,500 |
| 25/09/2026 | $34.98 | $34.85 | $35.15 | $34.84 | 753,100 |
| 24/09/2026 | $34.67 | $34.56 | $34.84 | $34.35 | 865,600 |
| 23/09/2026 | $34.86 | $34.73 | $35.06 | $34.42 | 1,001,800 |
| 22/09/2026 | $35.81 | $35.52 | $35.95 | $35.44 | 1,012,000 |
| 21/09/2026 | $34.64 | $34.25 | $34.65 | $34.21 | 1,195,800 |
| 18/09/2026 | $33.55 | $33.38 | $33.57 | $33.30 | 1,999,300 |
Graphs are not available, please refer to the detailed table