Find a quote
LUNDIN MINING CORP.
41.30 Down -0.72 (-1.74 %)
Delayed : 2026/05/14 11:56:07
- Previous close $42.02
- Opening $41.80
- Today High $41.85
- Today Low $40.40
- Price Bid $41.27
- Price Ask $41.27
- 52 Weeks High $45.74
- 52 Weeks Low $12.13
- Size Bid 2
- Size Ask 5
- Volume 650,643
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:55 AM | $41.30 | Up $0.00 | $41.33 | $41.30 | 3,000 |
| 11:53 AM | $41.30 | Up $0.02 | $41.30 | $41.27 | 3,300 |
| 11:53 AM | $41.30 | Up $0.00 | $41.30 | $41.27 | 0 |
| 11:51 AM | $41.28 | Up $0.01 | $41.28 | $41.28 | 300 |
| 11:51 AM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 11:50 AM | $41.27 | Down $ -0.02 | $41.30 | $41.27 | 2,200 |
| 11:49 AM | $41.29 | Up $0.04 | $41.29 | $41.25 | 2,500 |
| 11:48 AM | $41.25 | Down $ -0.01 | $41.26 | $41.25 | 4,000 |
| 11:47 AM | $41.26 | Up $0.01 | $41.26 | $41.26 | 200 |
| 11:46 AM | $41.25 | Up $0.02 | $41.25 | $41.23 | 1,700 |
| 11:45 AM | $41.23 | Down $ -0.02 | $41.25 | $41.23 | 10,400 |
| 11:44 AM | $41.25 | Down $ -0.01 | $41.26 | $41.24 | 6,700 |
| 11:43 AM | $41.26 | Down $ -0.05 | $41.30 | $41.26 | 900 |
| 11:42 AM | $41.31 | Down $ -0.04 | $41.31 | $41.30 | 600 |
| 11:41 AM | $41.34 | Up $0.06 | $41.34 | $41.27 | 2,800 |
| 11:40 AM | $41.28 | Up $0.00 | $41.29 | $41.28 | 500 |
| 11:38 AM | $41.28 | Down $ -0.02 | $41.30 | $41.28 | 400 |
| 11:38 AM | $41.28 | Up $0.00 | $41.30 | $41.28 | 0 |
| 11:37 AM | $41.30 | Down $ -0.03 | $41.34 | $41.30 | 1,300 |
| 11:36 AM | $41.33 | Up $0.05 | $41.33 | $41.29 | 2,900 |
| 11:35 AM | $41.28 | Up $0.01 | $41.28 | $41.28 | 500 |
| 11:34 AM | $41.27 | Down $ -0.01 | $41.27 | $41.25 | 1,500 |
| 11:33 AM | $41.28 | Down $ -0.01 | $41.29 | $41.25 | 5,000 |
| 11:32 AM | $41.29 | Down $ -0.01 | $41.32 | $41.29 | 4,400 |
| 11:31 AM | $41.30 | Up $0.01 | $41.30 | $41.30 | 700 |
| 11:30 AM | $41.29 | Up $0.04 | $41.29 | $41.25 | 4,700 |
| 11:29 AM | $41.25 | Up $0.01 | $41.26 | $41.25 | 2,400 |
| 11:28 AM | $41.25 | Down $ -0.05 | $41.29 | $41.24 | 4,000 |
| 11:27 AM | $41.29 | Up $0.00 | $41.29 | $41.27 | 3,700 |
| 11:26 AM | $41.29 | Up $0.04 | $41.30 | $41.27 | 2,100 |
| 11:24 AM | $41.25 | Down $ -0.02 | $41.25 | $41.25 | 100 |
| 11:24 AM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 11:23 AM | $41.27 | Up $0.00 | $41.30 | $41.26 | 3,100 |
| 11:22 AM | $41.27 | Up $0.06 | $41.27 | $41.22 | 3,400 |
| 11:21 AM | $41.21 | Down $ -0.01 | $41.23 | $41.21 | 700 |
| 11:20 AM | $41.22 | Down $ -0.06 | $41.27 | $41.22 | 2,300 |
| 11:19 AM | $41.28 | Up $0.00 | $41.28 | $41.27 | 1,100 |
| 11:18 AM | $41.28 | Up $0.03 | $41.31 | $41.27 | 1,500 |
| 11:17 AM | $41.25 | Up $0.02 | $41.25 | $41.22 | 1,300 |
| 11:16 AM | $41.23 | Up $0.04 | $41.23 | $41.19 | 900 |
| 11:15 AM | $41.19 | Up $0.02 | $41.19 | $41.13 | 6,100 |
| 11:14 AM | $41.17 | Down $ -0.04 | $41.18 | $41.17 | 1,700 |
| 11:13 AM | $41.21 | Up $0.02 | $41.21 | $41.21 | 100 |
| 11:12 AM | $41.19 | Up $0.03 | $41.22 | $41.17 | 7,800 |
| 11:11 AM | $41.16 | Up $0.03 | $41.16 | $41.14 | 1,600 |
| 11:09 AM | $41.13 | Up $0.00 | $41.13 | $41.08 | 3,100 |
| 11:09 AM | $41.13 | Up $0.00 | $41.13 | $41.08 | 0 |
| 11:08 AM | $41.13 | Up $0.04 | $41.13 | $41.10 | 2,100 |
| 11:07 AM | $41.09 | Up $0.04 | $41.09 | $41.07 | 1,800 |
| 11:06 AM | $41.06 | Up $0.01 | $41.06 | $41.05 | 1,100 |
| 11:05 AM | $41.05 | Up $0.00 | $41.07 | $41.05 | 600 |
| 11:04 AM | $41.05 | Down $ -0.02 | $41.05 | $41.05 | 100 |
| 11:03 AM | $41.07 | Up $0.01 | $41.07 | $41.07 | 200 |
| 11:02 AM | $41.06 | Up $0.04 | $41.08 | $41.03 | 2,000 |
| 11:01 AM | $41.02 | Up $0.03 | $41.02 | $40.99 | 5,000 |
| 11:00 AM | $40.99 | Down $ -0.01 | $40.99 | $40.96 | 9,800 |
| 10:59 AM | $41.00 | Down $ -0.08 | $41.05 | $40.97 | 3,600 |
| 10:58 AM | $41.08 | Up $0.02 | $41.08 | $41.06 | 200 |
| 10:57 AM | $41.06 | Down $ -0.07 | $41.14 | $41.06 | 1,600 |
| 10:56 AM | $41.13 | Down $ -0.02 | $41.13 | $41.13 | 500 |
| 10:55 AM | $41.15 | Up $0.04 | $41.15 | $41.12 | 1,000 |
| 10:54 AM | $41.11 | Down $ -0.03 | $41.13 | $41.08 | 3,500 |
| 10:53 AM | $41.14 | Down $ -0.04 | $41.15 | $41.13 | 1,600 |
| 10:52 AM | $41.18 | Up $0.02 | $41.18 | $41.17 | 200 |
| 10:51 AM | $41.16 | Up $0.07 | $41.19 | $41.10 | 4,000 |
| 10:50 AM | $41.09 | Up $0.00 | $41.11 | $41.09 | 2,200 |
| 10:49 AM | $41.09 | Down $ -0.02 | $41.10 | $41.08 | 1,600 |
| 10:48 AM | $41.11 | Up $0.02 | $41.11 | $41.11 | 300 |
| 10:47 AM | $41.10 | Up $0.03 | $41.10 | $41.08 | 2,400 |
| 10:46 AM | $41.06 | Down $ -0.09 | $41.16 | $41.06 | 4,000 |
| 10:45 AM | $41.16 | Up $0.02 | $41.17 | $41.15 | 2,000 |
| 10:44 AM | $41.14 | Down $ -0.01 | $41.15 | $41.13 | 600 |
| 10:43 AM | $41.14 | Down $ -0.03 | $41.16 | $41.14 | 1,400 |
| 10:42 AM | $41.17 | Up $0.03 | $41.17 | $41.14 | 1,400 |
| 10:41 AM | $41.14 | Up $0.00 | $41.14 | $41.14 | 100 |
| 10:40 AM | $41.14 | Down $ -0.01 | $41.14 | $41.13 | 1,600 |
| 10:39 AM | $41.15 | Up $0.06 | $41.17 | $41.10 | 1,900 |
| 10:38 AM | $41.09 | Up $0.01 | $41.09 | $41.05 | 4,400 |
| 10:37 AM | $41.09 | Down $ -0.02 | $41.11 | $41.09 | 2,300 |
| 10:35 AM | $41.10 | Down $ -0.01 | $41.13 | $41.10 | 2,300 |
| 10:35 AM | $41.10 | Up $0.00 | $41.13 | $41.10 | 0 |
| 10:34 AM | $41.11 | Up $0.01 | $41.11 | $41.09 | 2,300 |
| 10:33 AM | $41.10 | Up $0.01 | $41.10 | $41.08 | 1,000 |
| 10:32 AM | $41.09 | Up $0.02 | $41.09 | $41.09 | 300 |
| 10:31 AM | $41.07 | Up $0.05 | $41.07 | $41.02 | 2,000 |
| 10:30 AM | $41.02 | Up $0.02 | $41.02 | $40.99 | 6,100 |
| 10:29 AM | $41.00 | Down $ -0.02 | $41.03 | $40.98 | 5,900 |
| 10:28 AM | $41.03 | Up $0.02 | $41.03 | $41.00 | 4,000 |
| 10:27 AM | $41.01 | Up $0.02 | $41.01 | $40.99 | 9,000 |
| 10:26 AM | $40.99 | Down $ -0.04 | $40.99 | $40.99 | 300 |
| 10:25 AM | $41.03 | Down $ -0.01 | $41.03 | $41.00 | 2,700 |
| 10:24 AM | $41.04 | Down $ -0.04 | $41.08 | $41.03 | 2,800 |
| 10:23 AM | $41.08 | Up $0.02 | $41.08 | $41.03 | 2,500 |
| 10:22 AM | $41.06 | Down $ -0.03 | $41.09 | $41.06 | 1,100 |
| 10:21 AM | $41.09 | Up $0.05 | $41.09 | $41.07 | 1,000 |
| 10:20 AM | $41.04 | Up $0.06 | $41.10 | $41.02 | 4,400 |
| 10:19 AM | $40.98 | Down $ -0.07 | $41.05 | $40.98 | 4,400 |
| 10:18 AM | $41.05 | Down $ -0.03 | $41.07 | $41.02 | 2,200 |
| 10:17 AM | $41.08 | Down $ -0.03 | $41.11 | $41.07 | 1,300 |
| 10:16 AM | $41.11 | Down $ -0.02 | $41.14 | $41.09 | 1,100 |
| 10:15 AM | $41.13 | Up $0.13 | $41.14 | $41.02 | 7,100 |
| 10:14 AM | $41.00 | Up $0.04 | $41.02 | $40.98 | 4,300 |
| 10:13 AM | $40.96 | Up $0.01 | $40.98 | $40.92 | 2,500 |
| 10:12 AM | $40.95 | Up $0.02 | $40.97 | $40.95 | 1,300 |
| 10:11 AM | $40.93 | Down $ -0.01 | $41.05 | $40.93 | 4,500 |
| 10:10 AM | $40.94 | Up $0.06 | $40.94 | $40.88 | 14,500 |
| 10:09 AM | $40.88 | Down $ -0.16 | $41.07 | $40.86 | 40,400 |
| 10:08 AM | $41.04 | Down $ -0.02 | $41.06 | $40.97 | 5,900 |
| 10:07 AM | $41.06 | Down $ -0.02 | $41.09 | $41.06 | 1,200 |
| 10:06 AM | $41.08 | Down $ -0.04 | $41.11 | $41.08 | 800 |
| 10:05 AM | $41.12 | Up $0.10 | $41.15 | $41.00 | 14,200 |
| 10:04 AM | $41.02 | Up $0.05 | $41.02 | $40.96 | 9,100 |
| 10:03 AM | $40.98 | Down $ -0.02 | $41.02 | $40.98 | 3,100 |
| 10:02 AM | $41.00 | Down $ -0.08 | $41.06 | $41.00 | 6,300 |
| 10:01 AM | $41.08 | Up $0.08 | $41.08 | $41.02 | 2,300 |
| 10:00 AM | $41.00 | Up $0.19 | $41.00 | $40.80 | 8,400 |
| 09:59 AM | $40.82 | Up $0.03 | $40.82 | $40.73 | 24,000 |
| 09:58 AM | $40.79 | Down $ -0.05 | $40.92 | $40.73 | 23,100 |
| 09:57 AM | $40.83 | Down $ -0.07 | $40.89 | $40.82 | 18,900 |
| 09:56 AM | $40.90 | Up $0.01 | $40.92 | $40.88 | 10,600 |
| 09:55 AM | $40.89 | Up $0.01 | $40.94 | $40.86 | 12,100 |
| 09:54 AM | $40.88 | Up $0.01 | $40.90 | $40.84 | 7,800 |
| 09:53 AM | $40.87 | Up $0.03 | $40.87 | $40.76 | 18,000 |
| 09:52 AM | $40.84 | Up $0.08 | $40.84 | $40.75 | 13,700 |
| 09:51 AM | $40.76 | Up $0.00 | $40.81 | $40.73 | 25,600 |
| 09:50 AM | $40.76 | Down $ -0.13 | $40.89 | $40.74 | 6,900 |
| 09:49 AM | $40.89 | Up $0.14 | $40.89 | $40.73 | 12,900 |
| 09:48 AM | $40.75 | Up $0.11 | $40.75 | $40.63 | 3,400 |
| 09:47 AM | $40.64 | Down $ -0.22 | $40.84 | $40.64 | 3,300 |
| 09:46 AM | $40.86 | Down $ -0.08 | $41.02 | $40.86 | 3,200 |
| 09:45 AM | $40.94 | Up $0.05 | $40.94 | $40.83 | 2,600 |
| 09:44 AM | $40.89 | Down $ -0.04 | $40.91 | $40.85 | 3,000 |
| 09:43 AM | $40.93 | Up $0.10 | $40.93 | $40.82 | 3,000 |
| 09:42 AM | $40.83 | Up $0.02 | $40.83 | $40.75 | 4,300 |
| 09:41 AM | $40.81 | Up $0.03 | $40.85 | $40.78 | 4,500 |
| 09:40 AM | $40.78 | Up $0.04 | $40.90 | $40.75 | 16,200 |
| 09:39 AM | $40.74 | Up $0.00 | $40.76 | $40.71 | 4,900 |
| 09:38 AM | $40.74 | Up $0.15 | $40.77 | $40.56 | 4,900 |
| 09:37 AM | $40.59 | Down $ -0.09 | $40.65 | $40.58 | 1,400 |
| 09:36 AM | $40.68 | Up $0.21 | $40.80 | $40.44 | 7,800 |
| 09:35 AM | $40.47 | Up $0.04 | $40.48 | $40.43 | 4,100 |
| 09:34 AM | $40.43 | Down $ -0.12 | $40.61 | $40.40 | 11,100 |
| 09:33 AM | $40.55 | Down $ -0.08 | $40.70 | $40.55 | 5,300 |
| 09:32 AM | $40.63 | Down $ -0.62 | $41.09 | $40.55 | 5,100 |
| 09:31 AM | $41.25 | Down $ -0.31 | $41.58 | $41.25 | 5,200 |
| 09:30 AM | $41.56 | Down $ -0.46 | $41.85 | $41.55 | 25,200 |
| Previous close | $42.02 | ||||
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