Quotes and Market Data

Find a quote

LUNDIN MINING CORP.

32.60 Down -0.12 (-0.37 %)

Delayed : 2026/10/15 11:47:21

  • Previous close $32.72
  • Opening $32.43
  • Today High $32.83
  • Today Low $31.77
  • Price Bid $32.60
  • Price Ask $32.60
  • 52 Weeks High $45.74
  • 52 Weeks Low $20.09
  • Size Bid 2
  • Size Ask 1
  • Volume 455,464

Intraday history

Hour Last Change High Low Volume
11:47 AM $32.59 Up $0.01 $32.61 $32.59 2,000
11:46 AM $32.58 Down $ -0.05 $32.63 $32.58 1,300
11:45 AM $32.63 Up $0.00 $32.65 $32.63 2,400
11:44 AM $32.63 Down $ -0.05 $32.66 $32.63 1,400
11:43 AM $32.68 Down $ -0.01 $32.68 $32.68 900
11:42 AM $32.69 Down $ -0.06 $32.74 $32.69 1,400
11:41 AM $32.75 Up $0.00 $32.75 $32.75 100
11:40 AM $32.75 Up $0.00 $32.76 $32.73 4,200
11:39 AM $32.75 Up $0.00 $32.75 $32.73 700
11:38 AM $32.75 Up $0.01 $32.75 $32.71 5,600
11:37 AM $32.74 Down $ -0.03 $32.75 $32.74 400
11:36 AM $32.77 Up $0.04 $32.81 $32.76 1,800
11:35 AM $32.73 Up $0.03 $32.73 $32.67 800
11:34 AM $32.70 Up $0.02 $32.70 $32.66 4,100
11:33 AM $32.68 Down $ -0.05 $32.73 $32.68 1,600
11:32 AM $32.73 Up $0.03 $32.73 $32.71 800
11:31 AM $32.70 Down $ -0.01 $32.70 $32.68 900
11:30 AM $32.71 Down $ -0.07 $32.78 $32.71 2,800
11:29 AM $32.78 Up $0.03 $32.82 $32.76 4,200
11:28 AM $32.75 Up $0.01 $32.75 $32.75 1,000
11:27 AM $32.74 Down $ -0.04 $32.77 $32.74 500
11:26 AM $32.78 Down $ -0.04 $32.81 $32.78 500
11:24 AM $32.82 Up $0.03 $32.82 $32.79 1,600
11:24 AM $32.82 Up $0.00 $32.82 $32.79 0
11:23 AM $32.79 Down $ -0.01 $32.83 $32.79 2,600
11:22 AM $32.80 Up $0.02 $32.80 $32.79 1,100
11:21 AM $32.78 Up $0.02 $32.78 $32.78 500
11:20 AM $32.76 Up $0.00 $32.79 $32.76 1,100
11:19 AM $32.76 Down $ -0.02 $32.81 $32.76 2,300
11:18 AM $32.78 Up $0.00 $32.79 $32.78 200
11:17 AM $32.78 Up $0.01 $32.78 $32.78 700
11:16 AM $32.77 Down $ -0.05 $32.80 $32.77 900
11:15 AM $32.82 Up $0.08 $32.82 $32.76 2,600
11:14 AM $32.74 Down $ -0.03 $32.76 $32.74 700
11:13 AM $32.77 Up $0.03 $32.77 $32.75 1,600
11:12 AM $32.74 Down $ -0.02 $32.75 $32.73 900
11:11 AM $32.76 Up $0.00 $32.76 $32.74 900
11:10 AM $32.76 Up $0.02 $32.78 $32.73 1,300
11:09 AM $32.74 Up $0.03 $32.76 $32.71 1,800
11:08 AM $32.71 Up $0.01 $32.71 $32.66 1,200
11:07 AM $32.70 Down $ -0.05 $32.73 $32.69 1,300
11:06 AM $32.75 Up $0.00 $32.75 $32.72 800
11:05 AM $32.75 Up $0.03 $32.77 $32.74 1,100
11:04 AM $32.72 Up $0.04 $32.72 $32.70 900
11:03 AM $32.68 Up $0.00 $32.68 $32.64 1,400
11:02 AM $32.68 Down $ -0.01 $32.68 $32.68 200
11:01 AM $32.69 Down $ -0.02 $32.72 $32.69 600
11:00 AM $32.71 Up $0.02 $32.76 $32.68 2,800
10:59 AM $32.69 Down $ -0.05 $32.73 $32.69 1,200
10:58 AM $32.74 Up $0.02 $32.74 $32.72 400
10:57 AM $32.72 Up $0.02 $32.74 $32.70 4,100
10:55 AM $32.70 Up $0.05 $32.70 $32.68 1,100
10:55 AM $32.70 Up $0.00 $32.70 $32.68 0
10:54 AM $32.65 Down $ -0.01 $32.67 $32.62 2,600
10:53 AM $32.66 Up $0.02 $32.66 $32.66 200
10:52 AM $32.64 Down $ -0.03 $32.66 $32.64 600
10:51 AM $32.67 Up $0.06 $32.67 $32.61 2,000
10:50 AM $32.61 Up $0.02 $32.61 $32.57 1,400
10:49 AM $32.59 Down $ -0.05 $32.61 $32.59 1,100
10:48 AM $32.64 Up $0.05 $32.64 $32.61 600
10:47 AM $32.59 Up $0.03 $32.60 $32.58 1,200
10:46 AM $32.56 Up $0.01 $32.57 $32.54 1,400
10:45 AM $32.56 Up $0.03 $32.56 $32.54 400
10:44 AM $32.52 Down $ -0.04 $32.54 $32.49 1,600
10:43 AM $32.56 Up $0.02 $32.56 $32.54 500
10:42 AM $32.54 Up $0.03 $32.55 $32.53 2,400
10:41 AM $32.51 Down $ -0.03 $32.55 $32.51 1,100
10:40 AM $32.54 Up $0.07 $32.54 $32.49 1,500
10:39 AM $32.47 Up $0.00 $32.51 $32.47 3,800
10:38 AM $32.47 Up $0.09 $32.47 $32.40 800
10:37 AM $32.38 Up $0.01 $32.41 $32.38 2,400
10:36 AM $32.37 Down $ -0.06 $32.43 $32.37 800
10:35 AM $32.43 Down $ -0.02 $32.49 $32.43 3,100
10:34 AM $32.46 Up $0.03 $32.46 $32.43 900
10:33 AM $32.42 Up $0.03 $32.42 $32.37 2,200
10:32 AM $32.39 Up $0.04 $32.40 $32.37 300
10:31 AM $32.35 Up $0.03 $32.35 $32.34 1,100
10:30 AM $32.32 Down $ -0.06 $32.38 $32.32 2,600
10:29 AM $32.38 Down $ -0.10 $32.44 $32.38 700
10:28 AM $32.48 Up $0.08 $32.50 $32.42 2,900
10:27 AM $32.40 Up $0.03 $32.43 $32.40 300
10:26 AM $32.37 Down $ -0.04 $32.40 $32.37 1,400
10:25 AM $32.41 Up $0.08 $32.43 $32.35 1,700
10:24 AM $32.33 Down $ -0.09 $32.42 $32.33 1,400
10:23 AM $32.42 Up $0.02 $32.42 $32.35 1,400
10:22 AM $32.40 Up $0.24 $32.40 $32.19 10,100
10:21 AM $32.16 Up $0.02 $32.16 $32.13 1,500
10:20 AM $32.14 Up $0.12 $32.15 $32.02 17,700
10:19 AM $32.02 Up $0.07 $32.03 $31.95 15,800
10:18 AM $31.95 Up $0.02 $31.99 $31.95 8,100
10:17 AM $31.93 Up $0.01 $31.95 $31.93 1,400
10:16 AM $31.92 Down $ -0.05 $31.96 $31.92 2,400
10:15 AM $31.97 Down $ -0.04 $32.06 $31.97 3,700
10:14 AM $32.01 Down $ -0.01 $32.04 $32.00 2,100
10:13 AM $32.02 Down $ -0.06 $32.06 $32.02 1,200
10:12 AM $32.08 Down $ -0.05 $32.10 $32.06 3,600
10:11 AM $32.13 Up $0.05 $32.20 $32.09 19,600
10:10 AM $32.08 Up $0.01 $32.11 $32.08 5,100
10:09 AM $32.07 Down $ -0.01 $32.08 $32.05 4,700
10:08 AM $32.08 Down $ -0.03 $32.11 $32.08 3,300
10:07 AM $32.11 Up $0.07 $32.11 $32.06 3,000
10:06 AM $32.04 Down $ -0.07 $32.14 $32.04 2,100
10:05 AM $32.11 Up $0.07 $32.12 $32.06 2,200
10:04 AM $32.04 Up $0.02 $32.08 $32.03 1,100
10:03 AM $32.02 Up $0.07 $32.08 $31.96 13,200
10:02 AM $31.95 Up $0.04 $31.97 $31.93 900
10:01 AM $31.91 Up $0.00 $31.97 $31.91 1,200
10:00 AM $31.91 Down $ -0.01 $31.94 $31.89 3,000
09:59 AM $31.92 Up $0.00 $31.96 $31.89 6,800
09:58 AM $31.92 Up $0.12 $31.94 $31.80 32,000
09:57 AM $31.80 Down $ -0.05 $31.83 $31.80 1,800
09:56 AM $31.85 Up $0.02 $31.88 $31.77 20,900
09:55 AM $31.83 Down $ -0.04 $31.86 $31.82 11,000
09:54 AM $31.87 Up $0.01 $31.87 $31.85 4,700
09:53 AM $31.86 Down $ -0.02 $31.88 $31.86 2,400
09:52 AM $31.88 Down $ -0.16 $32.02 $31.88 8,500
09:51 AM $32.04 Up $0.00 $32.08 $32.03 4,300
09:50 AM $32.04 Down $ -0.04 $32.12 $32.02 4,100
09:49 AM $32.08 Down $ -0.10 $32.19 $32.08 3,300
09:48 AM $32.18 Up $0.06 $32.19 $32.13 4,000
09:47 AM $32.12 Up $0.06 $32.12 $32.03 2,500
09:46 AM $32.06 Down $ -0.08 $32.08 $32.04 1,300
09:45 AM $32.14 Down $ -0.02 $32.14 $32.09 1,300
09:44 AM $32.16 Down $ -0.08 $32.22 $32.16 1,900
09:43 AM $32.24 Up $0.05 $32.26 $32.21 900
09:42 AM $32.19 Down $ -0.01 $32.20 $32.19 900
09:41 AM $32.20 Up $0.03 $32.20 $32.16 500
09:40 AM $32.17 Down $ -0.09 $32.28 $32.16 1,600
09:39 AM $32.26 Up $0.15 $32.26 $32.15 500
09:38 AM $32.11 Down $ -0.07 $32.27 $32.11 1,600
09:37 AM $32.18 Up $0.05 $32.27 $32.17 2,100
09:36 AM $32.13 Up $0.04 $32.21 $32.13 1,200
09:35 AM $32.09 Down $ -0.04 $32.22 $32.05 2,100
09:34 AM $32.13 Up $0.01 $32.13 $32.13 400
09:33 AM $32.12 Up $0.12 $32.13 $31.88 7,700
09:32 AM $32.00 Up $0.06 $32.00 $31.96 2,200
09:31 AM $31.94 Down $ -0.26 $32.24 $31.87 24,500
09:30 AM $32.20 Down $ -0.52 $32.45 $32.15 40,900
Previous close $32.72

One month history

Date Closing Opening High Low Volume
14/10/2026 $32.72 $33.11 $33.11 $32.39 1,599,300
13/10/2026 $34.67 $34.23 $34.87 $34.15 1,480,100
09/10/2026 $35.17 $35.14 $35.45 $35.08 735,400
08/10/2026 $33.55 $33.39 $33.72 $33.21 852,900
07/10/2026 $33.93 $33.80 $34.23 $33.75 981,200
06/10/2026 $34.98 $34.91 $35.49 $34.74 1,281,700
05/10/2026 $35.10 $34.83 $35.42 $34.73 616,400
02/10/2026 $35.01 $34.75 $35.01 $34.35 1,460,600
01/10/2026 $33.29 $33.09 $33.87 $33.09 1,345,800
30/09/2026 $33.93 $34.09 $34.37 $33.85 2,116,800
29/09/2026 $34.45 $34.32 $35.06 $34.18 1,965,000
28/09/2026 $34.35 $33.74 $34.40 $33.67 1,584,300
25/09/2026 $34.98 $34.84 $35.15 $34.72 841,100
24/09/2026 $34.67 $34.05 $34.84 $33.97 1,075,900
23/09/2026 $34.86 $34.60 $35.06 $34.42 1,096,200
22/09/2026 $35.81 $35.54 $35.95 $35.42 1,160,100
21/09/2026 $34.64 $34.32 $34.65 $34.21 1,387,200
18/09/2026 $33.55 $33.28 $33.57 $33.20 2,107,600
17/09/2026 $33.22 $33.54 $33.58 $33.18 1,091,100
16/09/2026 $31.86 $32.23 $32.44 $31.34 1,558,600
15/09/2026 $32.15 $31.73 $32.19 $31.63 1,315,700
14/09/2026 $32.43 $32.14 $32.68 $32.08 1,962,100
11/09/2026 $33.45 $33.81 $33.81 $33.11 2,063,100
10/09/2026 $34.50 $34.74 $34.88 $34.41 2,041,700
09/09/2026 $37.26 $36.66 $37.46 $36.66 1,386,400
08/09/2026 $37.45 $37.47 $37.83 $37.31 1,458,200
04/09/2026 $35.48 $35.55 $35.77 $35.33 971,200
03/09/2026 $35.94 $35.62 $35.96 $35.43 1,200,700
02/09/2026 $35.42 $35.40 $35.44 $34.95 1,323,100
01/09/2026 $35.76 $35.88 $36.04 $35.55 1,976,100
Graphs are not available, please refer to the detailed table