Find a quote

LUNDIN MINING CORP.

42.02 Up 1.37 (3.26 %)

Delayed : 2026/05/14 09:08:05

  • Previous close $40.65
  • Opening $40.68
  • Today High $42.75
  • Today Low $40.62
  • Price Bid $43.50
  • Price Ask $43.50
  • 52 Weeks High $45.74
  • 52 Weeks Low $12.13
  • Size Bid 132
  • Size Ask 186
  • Volume 3,130,788

Intraday history

Hour Last Change High Low Volume
04:00 PM $42.02 Down $ -0.01 $42.02 $42.02 501,500
03:59 PM $42.03 Down $ -0.01 $42.05 $42.00 55,400
03:58 PM $42.04 Down $ -0.04 $42.09 $42.04 38,700
03:57 PM $42.08 Down $ -0.11 $42.22 $42.08 27,300
03:56 PM $42.19 Up $0.07 $42.19 $42.06 34,200
03:55 PM $42.12 Down $ -0.05 $42.18 $42.12 16,100
03:54 PM $42.17 Down $ -0.07 $42.24 $42.13 25,100
03:53 PM $42.24 Down $ -0.06 $42.30 $42.23 10,300
03:52 PM $42.30 Down $ -0.05 $42.36 $42.28 15,600
03:51 PM $42.35 Up $0.01 $42.39 $42.33 19,000
03:50 PM $42.34 Down $ -0.01 $42.35 $42.28 27,800
03:49 PM $42.35 Down $ -0.03 $42.38 $42.35 5,000
03:48 PM $42.38 Down $ -0.02 $42.40 $42.38 4,400
03:47 PM $42.40 Up $0.00 $42.41 $42.37 11,500
03:46 PM $42.40 Down $ -0.02 $42.45 $42.40 13,100
03:45 PM $42.42 Down $ -0.10 $42.53 $42.42 27,600
03:44 PM $42.53 Up $0.03 $42.53 $42.48 21,500
03:43 PM $42.50 Down $ -0.04 $42.54 $42.47 15,200
03:42 PM $42.53 Up $0.00 $42.55 $42.52 41,000
03:41 PM $42.53 Up $0.02 $42.54 $42.50 17,200
03:40 PM $42.51 Up $0.03 $42.52 $42.49 7,900
03:39 PM $42.48 Up $0.00 $42.50 $42.48 11,000
03:38 PM $42.48 Up $0.09 $42.48 $42.41 16,600
03:37 PM $42.39 Up $0.13 $42.40 $42.28 11,400
03:36 PM $42.27 Down $ -0.03 $42.36 $42.26 16,200
03:35 PM $42.30 Down $0.00 $42.30 $42.30 400
03:34 PM $42.30 Down $ -0.05 $42.34 $42.29 10,300
03:33 PM $42.35 Down $ -0.05 $42.43 $42.35 26,100
03:32 PM $42.40 Up $0.02 $42.40 $42.36 13,200
03:31 PM $42.38 Down $ -0.01 $42.44 $42.38 7,500
03:30 PM $42.39 Up $0.03 $42.42 $42.37 16,800
03:29 PM $42.36 Up $0.03 $42.36 $42.33 10,900
03:28 PM $42.33 Up $0.05 $42.33 $42.28 14,700
03:27 PM $42.28 Up $0.03 $42.28 $42.25 27,900
03:26 PM $42.25 Up $0.05 $42.25 $42.22 4,000
03:25 PM $42.20 Up $0.03 $42.22 $42.16 14,600
03:24 PM $42.17 Up $0.01 $42.18 $42.15 3,900
03:23 PM $42.16 Up $0.02 $42.17 $42.14 12,900
03:22 PM $42.14 Up $0.05 $42.14 $42.11 4,700
03:21 PM $42.10 Up $0.05 $42.10 $42.05 4,800
03:20 PM $42.04 Up $0.09 $42.04 $41.95 4,500
03:19 PM $41.96 Down $ -0.05 $42.00 $41.95 2,900
03:18 PM $42.00 Up $0.12 $42.02 $41.89 8,700
03:17 PM $41.88 Up $0.02 $41.88 $41.87 2,700
03:16 PM $41.86 Up $0.01 $41.86 $41.85 400
03:15 PM $41.85 Down $ -0.03 $41.89 $41.85 6,400
03:14 PM $41.88 Up $0.02 $41.88 $41.85 4,300
03:13 PM $41.86 Up $0.00 $41.86 $41.86 500
03:12 PM $41.86 Up $0.00 $41.87 $41.86 1,400
03:11 PM $41.86 Up $0.00 $41.86 $41.85 3,100
03:10 PM $41.86 Up $0.00 $41.87 $41.86 2,100
03:09 PM $41.86 Down $ -0.01 $41.88 $41.86 3,400
03:08 PM $41.87 Up $0.03 $41.87 $41.85 2,200
03:07 PM $41.84 Down $ -0.03 $41.86 $41.84 600
03:06 PM $41.87 Up $0.02 $41.89 $41.83 6,100
03:05 PM $41.85 Up $0.02 $41.85 $41.82 5,100
03:04 PM $41.83 Down $ -0.01 $41.84 $41.82 2,700
03:03 PM $41.84 Up $0.01 $41.84 $41.82 1,200
03:02 PM $41.83 Down $ -0.02 $41.85 $41.83 2,200
03:01 PM $41.86 Down $ -0.02 $41.88 $41.85 1,400
03:00 PM $41.87 Up $0.05 $41.87 $41.82 5,300
02:59 PM $41.82 Down $ -0.01 $41.85 $41.82 1,000
02:58 PM $41.83 Down $ -0.06 $41.89 $41.83 2,300
02:57 PM $41.89 Down $ -0.01 $41.93 $41.89 2,900
02:56 PM $41.90 Up $0.06 $41.90 $41.85 3,100
02:55 PM $41.84 Down $ -0.08 $41.91 $41.84 2,100
02:54 PM $41.92 Up $0.00 $41.92 $41.88 2,300
02:53 PM $41.92 Up $0.00 $41.96 $41.91 7,700
02:52 PM $41.92 Down $ -0.02 $41.94 $41.88 4,700
02:51 PM $41.95 Down $ -0.02 $41.96 $41.93 900
02:50 PM $41.96 Down $ -0.01 $41.97 $41.95 2,900
02:49 PM $41.97 Up $0.04 $41.97 $41.95 2,700
02:48 PM $41.93 Up $0.02 $41.94 $41.91 2,800
02:47 PM $41.91 Down $ -0.08 $42.00 $41.91 8,700
02:46 PM $41.99 Down $ -0.16 $42.16 $41.99 16,600
02:45 PM $42.15 Down $ -0.01 $42.18 $42.15 3,900
02:44 PM $42.16 Up $0.00 $42.16 $42.15 1,400
02:43 PM $42.16 Up $0.01 $42.17 $42.15 4,600
02:42 PM $42.15 Down $ -0.01 $42.15 $42.14 4,700
02:41 PM $42.16 Up $0.00 $42.16 $42.16 900
02:40 PM $42.16 Up $0.01 $42.16 $42.15 4,000
02:39 PM $42.15 Up $0.02 $42.15 $42.13 700
02:38 PM $42.13 Down $ -0.02 $42.16 $42.13 3,300
02:37 PM $42.15 Up $0.00 $42.17 $42.14 4,400
02:35 PM $42.15 Up $0.02 $42.16 $42.12 4,500
02:35 PM $42.15 Up $0.00 $42.16 $42.12 0
02:34 PM $42.13 Down $ -0.03 $42.16 $42.13 1,300
02:33 PM $42.16 Down $ -0.01 $42.19 $42.16 2,500
02:32 PM $42.17 Down $ -0.01 $42.17 $42.16 1,400
02:31 PM $42.18 Up $0.02 $42.20 $42.18 5,500
02:30 PM $42.16 Up $0.01 $42.18 $42.15 5,000
02:29 PM $42.15 Up $0.04 $42.16 $42.11 22,700
02:28 PM $42.11 Down $ -0.04 $42.15 $42.11 14,400
02:27 PM $42.15 Up $0.02 $42.15 $42.13 1,500
02:26 PM $42.13 Down $ -0.04 $42.17 $42.13 2,600
02:25 PM $42.17 Up $0.00 $42.18 $42.17 2,900
02:24 PM $42.17 Down $0.00 $42.18 $42.15 2,300
02:23 PM $42.18 Up $0.00 $42.18 $42.17 300
02:22 PM $42.17 Down $ -0.02 $42.20 $42.17 5,300
02:21 PM $42.19 Up $0.02 $42.19 $42.18 700
02:20 PM $42.17 Up $0.02 $42.17 $42.13 2,000
02:19 PM $42.15 Up $0.00 $42.15 $42.15 100
02:18 PM $42.15 Up $0.04 $42.15 $42.12 3,800
02:17 PM $42.11 Down $ -0.01 $42.15 $42.11 29,400
02:16 PM $42.12 Down $ -0.07 $42.19 $42.11 30,000
02:15 PM $42.19 Up $0.09 $42.19 $42.09 3,100
02:14 PM $42.10 Up $0.06 $42.10 $42.05 3,600
02:13 PM $42.04 Down $ -0.01 $42.05 $42.04 700
02:12 PM $42.05 Up $0.01 $42.05 $42.05 900
02:11 PM $42.04 Up $0.02 $42.04 $42.03 1,900
02:10 PM $42.03 Down $ -0.01 $42.04 $42.03 300
02:09 PM $42.03 Up $0.01 $42.03 $42.02 800
02:08 PM $42.02 Up $0.04 $42.02 $41.99 2,300
02:07 PM $41.98 Up $0.03 $41.98 $41.96 9,400
02:06 PM $41.95 Up $0.04 $41.96 $41.92 8,000
02:05 PM $41.91 Down $ -0.01 $41.92 $41.90 7,700
02:04 PM $41.92 Up $0.02 $41.92 $41.90 9,000
02:03 PM $41.90 Up $0.07 $41.90 $41.81 20,400
02:02 PM $41.83 Up $0.01 $41.83 $41.81 9,100
02:01 PM $41.82 Up $0.03 $41.82 $41.80 2,400
02:00 PM $41.79 Down $ -0.03 $41.85 $41.79 15,700
01:59 PM $41.82 Down $ -0.01 $41.83 $41.82 8,000
01:58 PM $41.83 Up $0.03 $41.83 $41.77 3,600
01:57 PM $41.80 Up $0.07 $41.80 $41.74 3,600
01:56 PM $41.73 Up $0.00 $41.73 $41.72 1,200
01:55 PM $41.73 Down $ -0.04 $41.77 $41.73 2,200
01:54 PM $41.77 Down $ -0.15 $41.92 $41.75 2,700
01:53 PM $41.92 Down $ -0.03 $41.97 $41.92 7,200
01:52 PM $41.95 Up $0.01 $41.95 $41.94 500
01:51 PM $41.94 Down $ -0.04 $41.95 $41.93 2,800
01:50 PM $41.98 Up $0.05 $41.98 $41.94 2,800
01:49 PM $41.93 Up $0.03 $41.93 $41.90 2,200
01:48 PM $41.90 Down $ -0.02 $41.92 $41.90 1,700
01:47 PM $41.92 Up $0.05 $41.93 $41.87 5,700
01:46 PM $41.86 Down $ -0.01 $41.88 $41.85 2,500
01:45 PM $41.87 Down $ -0.06 $41.93 $41.87 3,500
01:44 PM $41.93 Up $0.00 $41.93 $41.92 800
01:43 PM $41.93 Down $ -0.01 $41.93 $41.92 1,300
01:42 PM $41.94 Down $ -0.02 $41.97 $41.93 2,100
01:41 PM $41.96 Down $ -0.03 $41.98 $41.96 1,500
01:40 PM $41.99 Down $ -0.02 $42.02 $41.98 3,000
01:39 PM $42.01 Down $ -0.02 $42.04 $42.01 2,900
01:38 PM $42.03 Down $ -0.02 $42.04 $42.02 900
01:37 PM $42.04 Up $0.00 $42.06 $42.03 1,900
01:36 PM $42.04 Down $ -0.07 $42.11 $42.02 6,900
01:35 PM $42.11 Up $0.01 $42.11 $42.10 2,500
01:34 PM $42.10 Down $ -0.01 $42.10 $42.09 1,000
01:33 PM $42.11 Down $ -0.01 $42.11 $42.08 3,400
01:32 PM $42.12 Down $ -0.05 $42.17 $42.10 1,300
01:31 PM $42.17 Down $ -0.02 $42.19 $42.14 4,900
01:30 PM $42.19 Down $ -0.09 $42.25 $42.19 1,100
01:29 PM $42.27 Down $ -0.01 $42.28 $42.26 3,100
01:28 PM $42.28 Up $0.00 $42.28 $42.25 2,200
01:27 PM $42.28 Down $ -0.05 $42.34 $42.28 2,600
01:26 PM $42.34 Down $ -0.01 $42.36 $42.33 3,600
01:25 PM $42.34 Up $0.08 $42.34 $42.27 3,200
01:24 PM $42.26 Down $ -0.05 $42.27 $42.23 5,100
01:23 PM $42.31 Down $ -0.08 $42.39 $42.31 7,700
01:22 PM $42.39 Up $0.00 $42.40 $42.39 2,800
01:21 PM $42.39 Down $ -0.01 $42.42 $42.39 4,100
01:20 PM $42.40 Down $ -0.01 $42.41 $42.40 400
01:19 PM $42.41 Up $0.06 $42.41 $42.35 7,000
01:18 PM $42.35 Down $ -0.04 $42.40 $42.35 3,600
01:17 PM $42.39 Up $0.03 $42.41 $42.36 6,700
01:16 PM $42.36 Down $ -0.10 $42.46 $42.35 7,200
01:15 PM $42.46 Up $0.01 $42.46 $42.45 6,200
01:14 PM $42.45 Up $0.01 $42.46 $42.45 3,900
01:13 PM $42.45 Up $0.01 $42.45 $42.45 3,000
01:12 PM $42.44 Up $0.05 $42.45 $42.41 3,100
01:11 PM $42.39 Down $ -0.01 $42.41 $42.39 8,600
01:10 PM $42.40 Up $0.05 $42.40 $42.35 5,700
01:09 PM $42.35 Down $ -0.02 $42.38 $42.35 5,100
01:08 PM $42.37 Down $ -0.01 $42.41 $42.37 8,200
01:07 PM $42.38 Down $ -0.02 $42.43 $42.38 3,700
01:06 PM $42.40 Down $ -0.06 $42.45 $42.40 9,800
01:05 PM $42.46 Up $0.02 $42.46 $42.44 4,400
01:04 PM $42.44 Up $0.01 $42.45 $42.42 4,900
01:03 PM $42.43 Up $0.04 $42.43 $42.39 6,500
01:02 PM $42.39 Up $0.02 $42.39 $42.36 4,600
01:01 PM $42.37 Up $0.02 $42.38 $42.34 8,400
01:00 PM $42.35 Up $0.10 $42.42 $42.27 7,400
12:59 PM $42.25 Up $0.07 $42.25 $42.12 10,000
12:58 PM $42.18 Down $ -0.04 $42.22 $42.18 1,100
12:57 PM $42.22 Down $ -0.04 $42.25 $42.22 1,300
12:56 PM $42.26 Down $ -0.02 $42.28 $42.26 2,200
12:55 PM $42.28 Up $0.02 $42.29 $42.26 1,600
12:54 PM $42.26 Down $ -0.07 $42.31 $42.26 2,000
12:53 PM $42.33 Down $ -0.02 $42.35 $42.31 3,100
12:52 PM $42.35 Up $0.01 $42.35 $42.34 3,300
12:51 PM $42.34 Down $ -0.08 $42.41 $42.32 3,500
12:50 PM $42.42 Down $ -0.10 $42.54 $42.42 14,000
12:49 PM $42.52 Up $0.00 $42.52 $42.51 9,800
12:48 PM $42.52 Up $0.02 $42.53 $42.49 9,500
12:47 PM $42.50 Up $0.03 $42.50 $42.47 4,600
12:46 PM $42.47 Down $ -0.01 $42.50 $42.44 9,800
12:45 PM $42.48 Down $ -0.01 $42.52 $42.48 15,300
12:44 PM $42.49 Up $0.02 $42.49 $42.47 8,600
12:43 PM $42.47 Down $ -0.04 $42.52 $42.45 17,100
12:42 PM $42.51 Down $ -0.05 $42.55 $42.51 15,200
12:41 PM $42.56 Up $0.05 $42.56 $42.51 6,500
12:40 PM $42.51 Down $ -0.02 $42.54 $42.49 15,700
12:39 PM $42.53 Down $ -0.01 $42.53 $42.52 2,600
12:38 PM $42.53 Up $0.02 $42.53 $42.51 3,200
12:37 PM $42.51 Down $0.00 $42.52 $42.50 9,800
12:36 PM $42.51 Up $0.03 $42.51 $42.49 2,100
12:35 PM $42.48 Up $0.00 $42.49 $42.47 5,900
12:34 PM $42.48 Up $0.11 $42.49 $42.36 17,600
12:33 PM $42.37 Up $0.03 $42.37 $42.34 3,600
12:32 PM $42.34 Up $0.02 $42.34 $42.31 3,200
12:31 PM $42.31 Down $ -0.03 $42.34 $42.27 4,200
12:30 PM $42.34 Up $0.03 $42.34 $42.29 2,900
12:29 PM $42.31 Down $ -0.09 $42.40 $42.29 5,700
12:28 PM $42.40 Down $ -0.02 $42.42 $42.40 1,300
12:27 PM $42.42 Up $0.06 $42.42 $42.39 2,000
12:26 PM $42.36 Down $ -0.03 $42.42 $42.36 3,600
12:25 PM $42.39 Up $0.01 $42.39 $42.37 4,500
12:24 PM $42.38 Up $0.10 $42.41 $42.29 12,000
12:23 PM $42.28 Up $0.05 $42.28 $42.23 2,800
12:22 PM $42.23 Up $0.00 $42.23 $42.23 200
12:21 PM $42.23 Down $ -0.04 $42.31 $42.22 4,400
12:20 PM $42.27 Up $0.00 $42.30 $42.27 4,700
12:19 PM $42.27 Up $0.07 $42.27 $42.20 4,300
12:18 PM $42.20 Up $0.00 $42.22 $42.20 800
12:17 PM $42.20 Down $ -0.02 $42.24 $42.20 5,800
12:16 PM $42.22 Up $0.00 $42.22 $42.20 2,500
12:15 PM $42.22 Up $0.03 $42.27 $42.21 8,000
12:14 PM $42.19 Up $0.00 $42.20 $42.19 800
12:13 PM $42.19 Down $ -0.04 $42.23 $42.19 7,100
12:12 PM $42.23 Down $ -0.04 $42.27 $42.23 2,400
12:11 PM $42.27 Down $ -0.02 $42.29 $42.25 2,400
12:10 PM $42.29 Down $ -0.01 $42.31 $42.29 1,700
12:09 PM $42.30 Up $0.05 $42.30 $42.27 2,900
12:08 PM $42.25 Down $ -0.04 $42.28 $42.25 2,100
12:07 PM $42.29 Up $0.05 $42.29 $42.25 2,400
12:06 PM $42.24 Up $0.04 $42.28 $42.20 4,800
12:05 PM $42.20 Up $0.05 $42.21 $42.15 5,000
12:04 PM $42.15 Down $ -0.07 $42.21 $42.14 3,000
12:03 PM $42.22 Down $ -0.02 $42.24 $42.21 5,100
12:02 PM $42.24 Up $0.02 $42.24 $42.23 4,400
12:01 PM $42.22 Up $0.01 $42.22 $42.21 700
12:00 PM $42.21 Down $ -0.05 $42.26 $42.14 11,500
11:59 AM $42.26 Up $0.04 $42.26 $42.24 4,500
11:58 AM $42.22 Down $ -0.03 $42.25 $42.21 15,400
11:57 AM $42.25 Down $ -0.06 $42.33 $42.20 19,700
11:56 AM $42.31 Down $ -0.07 $42.37 $42.31 2,600
11:55 AM $42.39 Up $0.09 $42.39 $42.25 10,100
11:54 AM $42.30 Up $0.01 $42.30 $42.27 2,000
11:53 AM $42.29 Down $ -0.09 $42.38 $42.29 2,400
11:52 AM $42.38 Down $ -0.02 $42.40 $42.34 5,100
11:51 AM $42.40 Down $ -0.09 $42.50 $42.38 4,800
11:50 AM $42.49 Down $ -0.23 $42.71 $42.49 8,300
11:49 AM $42.72 Up $0.05 $42.75 $42.70 4,800
11:48 AM $42.67 Up $0.05 $42.67 $42.62 13,400
11:47 AM $42.62 Up $0.04 $42.62 $42.56 7,000
11:46 AM $42.58 Up $0.05 $42.63 $42.53 31,200
11:45 AM $42.52 Up $0.07 $42.52 $42.46 13,400
11:44 AM $42.45 Down $ -0.03 $42.48 $42.44 11,100
11:43 AM $42.48 Up $0.04 $42.48 $42.44 7,600
11:42 AM $42.44 Down $ -0.01 $42.46 $42.42 9,400
11:41 AM $42.45 Up $0.00 $42.46 $42.43 16,100
11:40 AM $42.45 Up $0.06 $42.45 $42.37 9,800
11:39 AM $42.39 Down $ -0.06 $42.44 $42.35 12,700
11:38 AM $42.45 Up $0.01 $42.46 $42.40 11,900
11:37 AM $42.44 Up $0.02 $42.45 $42.42 3,100
11:36 AM $42.42 Up $0.09 $42.46 $42.33 24,300
11:35 AM $42.33 Up $0.10 $42.33 $42.23 6,900
11:34 AM $42.23 Down $ -0.01 $42.26 $42.23 1,700
11:33 AM $42.24 Down $ -0.02 $42.26 $42.24 2,400
11:32 AM $42.26 Up $0.01 $42.26 $42.21 5,300
11:31 AM $42.25 Up $0.02 $42.25 $42.22 7,400
11:30 AM $42.23 Down $ -0.02 $42.26 $42.18 5,900
11:29 AM $42.25 Up $0.04 $42.25 $42.17 7,400
11:28 AM $42.21 Down $ -0.07 $42.29 $42.19 2,600
11:27 AM $42.28 Down $ -0.10 $42.38 $42.28 15,500
11:26 AM $42.38 Up $0.05 $42.38 $42.34 3,300
11:25 AM $42.34 Down $ -0.02 $42.37 $42.32 15,000
11:24 AM $42.36 Up $0.05 $42.38 $42.30 13,400
11:23 AM $42.31 Up $0.07 $42.31 $42.25 4,700
11:22 AM $42.24 Up $0.05 $42.25 $42.18 7,700
11:21 AM $42.19 Up $0.09 $42.19 $42.10 3,600
11:20 AM $42.10 Up $0.06 $42.10 $42.05 10,600
11:19 AM $42.04 Up $0.01 $42.04 $41.99 14,500
11:18 AM $42.03 Up $0.05 $42.03 $41.99 6,500
11:17 AM $41.99 Up $0.02 $41.99 $41.96 2,900
11:16 AM $41.97 Up $0.00 $42.00 $41.93 14,000
11:15 AM $41.97 Up $0.10 $41.97 $41.89 2,700
11:14 AM $41.87 Up $0.05 $41.89 $41.82 6,200
11:13 AM $41.82 Up $0.05 $41.82 $41.71 12,200
11:12 AM $41.77 Down $ -0.02 $41.79 $41.76 3,200
11:11 AM $41.79 Down $ -0.02 $41.82 $41.77 3,900
11:10 AM $41.82 Down $ -0.02 $41.84 $41.81 2,400
11:09 AM $41.84 Up $0.02 $41.84 $41.81 4,000
11:08 AM $41.82 Up $0.02 $41.83 $41.80 5,900
11:07 AM $41.80 Up $0.02 $41.81 $41.77 5,600
11:06 AM $41.79 Up $0.07 $41.80 $41.66 12,900
11:05 AM $41.72 Down $ -0.02 $41.72 $41.72 600
11:04 AM $41.74 Down $ -0.06 $41.83 $41.74 4,900
11:03 AM $41.80 Down $ -0.01 $41.83 $41.80 2,000
11:02 AM $41.81 Up $0.00 $41.83 $41.80 4,100
11:01 AM $41.81 Down $ -0.06 $41.86 $41.80 1,900
11:00 AM $41.87 Up $0.00 $41.88 $41.85 2,700
10:59 AM $41.87 Down $ -0.02 $41.92 $41.87 6,600
10:58 AM $41.89 Down $ -0.04 $41.95 $41.84 7,900
10:57 AM $41.93 Down $ -0.02 $41.99 $41.93 3,700
10:56 AM $41.95 Down $ -0.05 $41.99 $41.95 2,300
10:55 AM $42.00 Down $ -0.02 $42.01 $41.97 5,800
10:54 AM $42.02 Up $0.01 $42.04 $42.01 6,300
10:53 AM $42.01 Down $ -0.04 $42.07 $42.01 8,400
10:52 AM $42.05 Down $ -0.04 $42.10 $42.02 2,600
10:51 AM $42.09 Up $0.00 $42.11 $42.07 6,700
10:50 AM $42.09 Down $ -0.02 $42.12 $42.08 5,800
10:49 AM $42.11 Up $0.01 $42.13 $42.10 1,600
10:48 AM $42.10 Down $ -0.07 $42.18 $42.10 2,600
10:47 AM $42.17 Up $0.06 $42.17 $42.03 10,800
10:46 AM $42.11 Down $ -0.09 $42.27 $42.11 17,500
10:45 AM $42.20 Up $0.00 $42.23 $42.16 8,500
10:44 AM $42.20 Down $ -0.08 $42.29 $42.17 12,400
10:43 AM $42.28 Up $0.23 $42.28 $42.03 14,500
10:42 AM $42.05 Down $ -0.01 $42.08 $42.03 8,500
10:41 AM $42.06 Down $ -0.06 $42.12 $42.05 4,200
10:40 AM $42.12 Up $0.01 $42.12 $42.10 2,600
10:39 AM $42.11 Up $0.03 $42.11 $42.07 5,900
10:38 AM $42.08 Down $ -0.05 $42.11 $42.08 3,500
10:37 AM $42.13 Up $0.00 $42.13 $42.10 1,200
10:36 AM $42.13 Up $0.06 $42.14 $42.06 5,100
10:35 AM $42.07 Down $ -0.01 $42.07 $42.06 700
10:34 AM $42.08 Up $0.05 $42.10 $42.04 10,400
10:33 AM $42.03 Up $0.05 $42.03 $41.97 2,700
10:32 AM $41.98 Up $0.01 $42.00 $41.96 1,500
10:31 AM $41.97 Up $0.09 $42.02 $41.88 11,500
10:30 AM $41.88 Up $0.01 $41.91 $41.88 3,200
10:29 AM $41.87 Down $ -0.08 $41.96 $41.87 6,800
10:28 AM $41.95 Down $ -0.04 $42.04 $41.95 5,000
10:27 AM $41.99 Up $0.03 $42.05 $41.94 7,100
10:26 AM $41.96 Up $0.10 $41.97 $41.88 5,000
10:25 AM $41.86 Down $ -0.02 $41.97 $41.86 5,700
10:24 AM $41.89 Up $0.04 $41.91 $41.83 5,900
10:23 AM $41.84 Up $0.00 $41.86 $41.83 800
10:22 AM $41.84 Up $0.01 $41.88 $41.82 4,700
10:21 AM $41.83 Up $0.08 $41.85 $41.76 4,600
10:20 AM $41.75 Up $0.01 $41.75 $41.70 6,300
10:19 AM $41.74 Up $0.07 $41.74 $41.63 15,300
10:18 AM $41.67 Down $ -0.04 $41.72 $41.66 19,600
10:17 AM $41.71 Up $0.07 $41.73 $41.66 5,700
10:16 AM $41.64 Down $ -0.03 $41.67 $41.62 5,500
10:15 AM $41.67 Up $0.20 $41.67 $41.49 4,500
10:14 AM $41.47 Up $0.02 $41.52 $41.44 2,100
10:13 AM $41.46 Up $0.03 $41.47 $41.41 5,800
10:12 AM $41.42 Up $0.11 $41.44 $41.32 4,100
10:11 AM $41.31 Down $ -0.09 $41.38 $41.31 1,900
10:10 AM $41.40 Up $0.05 $41.42 $41.38 3,700
10:09 AM $41.35 Up $0.09 $41.39 $41.26 8,400
10:08 AM $41.26 Up $0.01 $41.26 $41.15 5,200
10:07 AM $41.25 Down $ -0.02 $41.26 $41.21 6,800
10:06 AM $41.27 Up $0.00 $41.27 $41.24 1,800
10:05 AM $41.27 Up $0.10 $41.27 $41.15 2,200
10:04 AM $41.17 Up $0.11 $41.18 $41.07 5,700
10:03 AM $41.06 Up $0.06 $41.06 $41.02 2,700
10:02 AM $41.00 Up $0.00 $41.05 $41.00 5,500
10:01 AM $41.00 Up $0.08 $41.00 $40.94 8,000
10:00 AM $40.92 Up $0.14 $40.94 $40.79 5,500
09:59 AM $40.78 Down $ -0.03 $40.91 $40.78 8,300
09:58 AM $40.81 Up $0.00 $40.84 $40.81 1,400
09:57 AM $40.81 Up $0.08 $40.81 $40.76 800
09:56 AM $40.73 Down $ -0.10 $40.80 $40.73 1,300
09:55 AM $40.83 Down $ -0.05 $40.90 $40.83 4,400
09:54 AM $40.88 Down $ -0.03 $40.93 $40.88 2,400
09:53 AM $40.91 Up $0.02 $40.91 $40.87 600
09:52 AM $40.89 Up $0.06 $40.92 $40.84 2,200
09:51 AM $40.83 Up $0.14 $40.85 $40.70 3,400
09:50 AM $40.69 Down $ -0.06 $40.80 $40.67 2,200
09:49 AM $40.75 Up $0.09 $40.75 $40.65 5,900
09:48 AM $40.66 Up $0.00 $40.68 $40.62 16,200
09:47 AM $40.66 Down $ -0.03 $40.68 $40.62 15,200
09:46 AM $40.69 Down $ -0.07 $40.73 $40.68 1,900
09:45 AM $40.76 Up $0.05 $40.76 $40.62 11,700
09:44 AM $40.71 Down $ -0.06 $40.79 $40.71 1,000
09:43 AM $40.77 Down $ -0.06 $40.80 $40.75 1,500
09:42 AM $40.83 Down $ -0.09 $40.90 $40.83 1,800
09:41 AM $40.92 Up $0.02 $41.00 $40.85 6,700
09:40 AM $40.90 Up $0.07 $40.92 $40.81 3,600
09:39 AM $40.83 Down $ -0.04 $40.94 $40.82 2,400
09:38 AM $40.87 Up $0.03 $40.87 $40.78 2,800
09:37 AM $40.84 Up $0.01 $40.84 $40.78 1,000
09:36 AM $40.83 Down $ -0.10 $40.93 $40.82 900
09:35 AM $40.93 Down $ -0.07 $41.10 $40.93 600
09:34 AM $41.00 Up $0.09 $41.00 $40.79 2,800
09:33 AM $40.91 Down $ -0.30 $41.26 $40.90 6,500
09:32 AM $41.20 Up $0.21 $41.23 $40.97 5,600
09:31 AM $40.99 Up $0.23 $40.99 $40.86 4,300
09:30 AM $40.76 Up $0.11 $41.00 $40.68 30,600
Previous close $40.65

One month history

Date Closing Opening High Low Volume
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 $37.86 $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
10/04/2026 $39.20 $39.02 $39.28 $38.72 1,224,000
09/04/2026 $37.71 $37.62 $37.91 $37.37 1,210,900
08/04/2026 $37.96 $38.20 $38.32 $37.39 1,966,600
07/04/2026 $35.18 $34.41 $35.18 $34.35 1,204,000
06/04/2026 $35.08 $34.99 $35.21 $34.75 495,500
02/04/2026 $35.04 $34.91 $35.37 $34.73 1,075,900
01/04/2026 $35.14 $35.51 $35.94 $35.05 2,217,500
Graphs are not available, please refer to the detailed table