Find a quote
LUNDIN MINING CORP.
37.18 Down -1.47 (-3.95 %)
Delayed : 2026/05/19 12:05:20
- Previous close $38.65
- Opening $37.90
- Today High $38.00
- Today Low $36.61
- Price Bid $37.17
- Price Ask $37.17
- 52 Weeks High $45.74
- 52 Weeks Low $12.30
- Size Bid 11
- Size Ask 4
- Volume 2,019,693
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:05 PM | $37.15 | Down $ -0.03 | $37.18 | $37.14 | 4,800 |
| 12:04 PM | $37.18 | Up $0.04 | $37.20 | $37.15 | 6,000 |
| 12:03 PM | $37.14 | Up $0.01 | $37.17 | $37.13 | 3,700 |
| 12:02 PM | $37.13 | Down $ -0.01 | $37.16 | $37.13 | 1,900 |
| 12:01 PM | $37.14 | Down $ -0.03 | $37.20 | $37.14 | 3,400 |
| 12:00 PM | $37.17 | Up $0.02 | $37.19 | $37.14 | 9,400 |
| 11:59 AM | $37.15 | Up $0.02 | $37.15 | $37.13 | 2,000 |
| 11:58 AM | $37.13 | Up $0.02 | $37.15 | $37.10 | 4,500 |
| 11:57 AM | $37.11 | Down $ -0.04 | $37.14 | $37.08 | 7,800 |
| 11:56 AM | $37.15 | Down $ -0.05 | $37.20 | $37.14 | 5,200 |
| 11:55 AM | $37.20 | Up $0.01 | $37.20 | $37.20 | 2,000 |
| 11:54 AM | $37.19 | Down $ -0.03 | $37.23 | $37.19 | 3,200 |
| 11:53 AM | $37.22 | Up $0.02 | $37.24 | $37.20 | 9,400 |
| 11:52 AM | $37.20 | Up $0.00 | $37.20 | $37.20 | 2,500 |
| 11:51 AM | $37.20 | Down $ -0.04 | $37.24 | $37.19 | 2,400 |
| 11:50 AM | $37.24 | Down $ -0.01 | $37.26 | $37.24 | 8,100 |
| 11:49 AM | $37.25 | Up $0.04 | $37.26 | $37.21 | 3,500 |
| 11:48 AM | $37.21 | Up $0.01 | $37.21 | $37.20 | 2,300 |
| 11:47 AM | $37.20 | Up $0.02 | $37.21 | $37.19 | 4,300 |
| 11:46 AM | $37.18 | Down $ -0.03 | $37.21 | $37.16 | 7,600 |
| 11:45 AM | $37.21 | Down $ -0.04 | $37.26 | $37.21 | 5,300 |
| 11:44 AM | $37.25 | Down $ -0.01 | $37.27 | $37.25 | 5,600 |
| 11:43 AM | $37.26 | Down $ -0.03 | $37.31 | $37.26 | 3,900 |
| 11:42 AM | $37.29 | Up $0.03 | $37.32 | $37.26 | 3,200 |
| 11:41 AM | $37.26 | Up $0.04 | $37.27 | $37.21 | 4,700 |
| 11:40 AM | $37.22 | Down $ -0.02 | $37.24 | $37.21 | 3,200 |
| 11:39 AM | $37.24 | Up $0.09 | $37.25 | $37.15 | 5,300 |
| 11:38 AM | $37.15 | Up $0.00 | $37.19 | $37.15 | 13,600 |
| 11:37 AM | $37.15 | Up $0.10 | $37.15 | $37.06 | 7,800 |
| 11:36 AM | $37.05 | Up $0.00 | $37.07 | $37.05 | 5,800 |
| 11:35 AM | $37.05 | Down $ -0.03 | $37.08 | $37.04 | 1,500 |
| 11:34 AM | $37.08 | Down $ -0.04 | $37.13 | $37.08 | 2,000 |
| 11:33 AM | $37.12 | Down $ -0.03 | $37.16 | $37.12 | 3,700 |
| 11:32 AM | $37.15 | Down $ -0.02 | $37.18 | $37.14 | 7,500 |
| 11:31 AM | $37.17 | Up $0.07 | $37.18 | $37.11 | 10,000 |
| 11:30 AM | $37.10 | Up $0.03 | $37.10 | $37.06 | 7,000 |
| 11:29 AM | $37.07 | Up $0.02 | $37.08 | $37.05 | 10,800 |
| 11:28 AM | $37.05 | Down $ -0.01 | $37.07 | $37.05 | 4,300 |
| 11:27 AM | $37.06 | Up $0.01 | $37.06 | $37.05 | 5,500 |
| 11:26 AM | $37.05 | Up $0.01 | $37.06 | $37.05 | 1,700 |
| 11:25 AM | $37.04 | Up $0.02 | $37.05 | $36.99 | 8,600 |
| 11:24 AM | $37.02 | Down $ -0.07 | $37.10 | $36.98 | 12,100 |
| 11:23 AM | $37.09 | Up $0.04 | $37.12 | $37.06 | 10,100 |
| 11:22 AM | $37.05 | Down $ -0.04 | $37.09 | $37.01 | 9,500 |
| 11:21 AM | $37.09 | Up $0.06 | $37.10 | $37.03 | 8,300 |
| 11:20 AM | $37.03 | Down $ -0.02 | $37.08 | $37.03 | 5,600 |
| 11:19 AM | $37.05 | Down $ -0.07 | $37.11 | $37.05 | 2,000 |
| 11:18 AM | $37.12 | Down $ -0.04 | $37.17 | $37.11 | 8,400 |
| 11:17 AM | $37.16 | Up $0.05 | $37.16 | $37.11 | 2,400 |
| 11:16 AM | $37.11 | Up $0.08 | $37.13 | $37.05 | 10,500 |
| 11:15 AM | $37.03 | Down $ -0.02 | $37.08 | $37.03 | 6,900 |
| 11:14 AM | $37.05 | Down $ -0.03 | $37.08 | $37.04 | 2,800 |
| 11:13 AM | $37.08 | Up $0.04 | $37.09 | $37.04 | 1,500 |
| 11:12 AM | $37.04 | Up $0.13 | $37.04 | $36.89 | 11,300 |
| 11:11 AM | $36.91 | Down $ -0.03 | $36.96 | $36.91 | 4,500 |
| 11:10 AM | $36.94 | Up $0.00 | $36.96 | $36.94 | 2,300 |
| 11:09 AM | $36.94 | Down $ -0.01 | $36.97 | $36.92 | 6,500 |
| 11:08 AM | $36.95 | Down $ -0.04 | $37.02 | $36.95 | 4,600 |
| 11:07 AM | $36.99 | Down $ -0.03 | $37.01 | $36.99 | 4,500 |
| 11:06 AM | $37.02 | Down $ -0.08 | $37.11 | $37.02 | 3,500 |
| 11:05 AM | $37.10 | Up $0.00 | $37.15 | $37.07 | 4,500 |
| 11:04 AM | $37.10 | Up $0.07 | $37.10 | $37.04 | 4,500 |
| 11:03 AM | $37.03 | Down $ -0.05 | $37.07 | $37.02 | 3,400 |
| 11:02 AM | $37.08 | Up $0.06 | $37.08 | $37.03 | 4,800 |
| 11:01 AM | $37.02 | Down $ -0.01 | $37.07 | $37.00 | 8,200 |
| 11:00 AM | $37.03 | Up $0.06 | $37.03 | $36.99 | 7,200 |
| 10:59 AM | $36.97 | Down $ -0.06 | $37.02 | $36.96 | 5,100 |
| 10:58 AM | $37.03 | Up $0.03 | $37.04 | $37.01 | 7,300 |
| 10:57 AM | $37.00 | Up $0.02 | $37.02 | $36.99 | 4,900 |
| 10:56 AM | $36.99 | Down $ -0.01 | $37.00 | $36.97 | 11,400 |
| 10:55 AM | $36.99 | Down $ -0.01 | $37.03 | $36.98 | 6,400 |
| 10:54 AM | $37.00 | Down $ -0.01 | $37.02 | $36.99 | 6,200 |
| 10:53 AM | $37.01 | Down $ -0.01 | $37.04 | $37.01 | 3,200 |
| 10:52 AM | $37.02 | Up $0.00 | $37.02 | $36.97 | 13,700 |
| 10:51 AM | $37.02 | Down $ -0.01 | $37.05 | $37.02 | 1,100 |
| 10:50 AM | $37.03 | Up $0.02 | $37.04 | $37.01 | 3,100 |
| 10:49 AM | $37.01 | Down $ -0.01 | $37.05 | $37.01 | 3,200 |
| 10:48 AM | $37.02 | Down $ -0.02 | $37.04 | $36.99 | 6,000 |
| 10:47 AM | $37.04 | Up $0.00 | $37.04 | $36.99 | 6,200 |
| 10:46 AM | $37.04 | Down $ -0.05 | $37.09 | $37.04 | 2,300 |
| 10:45 AM | $37.09 | Down $ -0.01 | $37.15 | $37.07 | 3,100 |
| 10:44 AM | $37.09 | Up $0.01 | $37.09 | $37.02 | 4,900 |
| 10:43 AM | $37.08 | Down $ -0.11 | $37.19 | $37.08 | 6,900 |
| 10:42 AM | $37.19 | Up $0.02 | $37.19 | $37.15 | 2,100 |
| 10:41 AM | $37.17 | Up $0.04 | $37.17 | $37.10 | 5,200 |
| 10:40 AM | $37.13 | Down $ -0.02 | $37.13 | $37.08 | 4,900 |
| 10:39 AM | $37.15 | Up $0.02 | $37.15 | $37.12 | 3,600 |
| 10:38 AM | $37.13 | Up $0.04 | $37.14 | $37.06 | 8,200 |
| 10:37 AM | $37.09 | Up $0.10 | $37.11 | $37.01 | 8,200 |
| 10:36 AM | $36.99 | Down $ -0.01 | $37.01 | $36.98 | 2,800 |
| 10:35 AM | $37.00 | Up $0.08 | $37.00 | $36.92 | 4,100 |
| 10:34 AM | $36.92 | Down $ -0.06 | $37.01 | $36.86 | 12,100 |
| 10:33 AM | $36.98 | Down $ -0.12 | $37.10 | $36.98 | 20,000 |
| 10:32 AM | $37.10 | Down $ -0.04 | $37.14 | $37.10 | 6,000 |
| 10:31 AM | $37.14 | Down $ -0.02 | $37.17 | $37.13 | 2,300 |
| 10:30 AM | $37.16 | Up $0.03 | $37.16 | $37.09 | 7,900 |
| 10:29 AM | $37.13 | Up $0.08 | $37.13 | $37.06 | 5,900 |
| 10:28 AM | $37.05 | Down $ -0.06 | $37.13 | $37.04 | 3,500 |
| 10:27 AM | $37.11 | Up $0.03 | $37.13 | $37.05 | 20,400 |
| 10:26 AM | $37.08 | Up $0.05 | $37.11 | $37.02 | 7,700 |
| 10:25 AM | $37.03 | Down $ -0.07 | $37.11 | $37.02 | 84,000 |
| 10:24 AM | $37.10 | Up $0.03 | $37.10 | $37.06 | 10,900 |
| 10:23 AM | $37.07 | Up $0.01 | $37.11 | $37.03 | 5,700 |
| 10:22 AM | $37.06 | Down $ -0.11 | $37.17 | $37.00 | 18,100 |
| 10:21 AM | $37.17 | Up $0.01 | $37.23 | $37.17 | 102,900 |
| 10:20 AM | $37.16 | Up $0.07 | $37.21 | $37.10 | 49,100 |
| 10:19 AM | $37.09 | Up $0.04 | $37.09 | $37.04 | 5,000 |
| 10:18 AM | $37.05 | Up $0.09 | $37.06 | $36.93 | 6,200 |
| 10:17 AM | $36.96 | Up $0.09 | $37.00 | $36.84 | 6,400 |
| 10:16 AM | $36.87 | Down $ -0.11 | $36.99 | $36.80 | 35,500 |
| 10:15 AM | $36.98 | Up $0.02 | $36.99 | $36.96 | 33,500 |
| 10:14 AM | $36.96 | Down $ -0.04 | $37.00 | $36.95 | 44,900 |
| 10:13 AM | $37.00 | Down $ -0.06 | $37.06 | $37.00 | 5,100 |
| 10:12 AM | $37.06 | Up $0.02 | $37.06 | $36.99 | 5,600 |
| 10:11 AM | $37.04 | Up $0.02 | $37.04 | $36.98 | 6,300 |
| 10:10 AM | $37.02 | Up $0.05 | $37.02 | $36.96 | 6,500 |
| 10:09 AM | $36.97 | Up $0.02 | $36.98 | $36.95 | 20,800 |
| 10:08 AM | $36.95 | Up $0.00 | $36.97 | $36.93 | 98,700 |
| 10:07 AM | $36.95 | Up $0.00 | $36.97 | $36.91 | 14,500 |
| 10:06 AM | $36.95 | Up $0.09 | $36.98 | $36.81 | 29,600 |
| 10:05 AM | $36.87 | Down $ -0.03 | $36.90 | $36.86 | 11,800 |
| 10:04 AM | $36.90 | Up $0.07 | $36.93 | $36.83 | 21,900 |
| 10:03 AM | $36.83 | Up $0.00 | $36.87 | $36.83 | 7,200 |
| 10:02 AM | $36.83 | Up $0.01 | $36.84 | $36.83 | 4,100 |
| 10:01 AM | $36.82 | Up $0.03 | $36.82 | $36.77 | 9,700 |
| 10:00 AM | $36.79 | Up $0.04 | $36.79 | $36.75 | 6,700 |
| 09:59 AM | $36.75 | Down $ -0.03 | $36.83 | $36.75 | 7,700 |
| 09:58 AM | $36.78 | Down $ -0.02 | $36.81 | $36.76 | 23,500 |
| 09:57 AM | $36.80 | Up $0.05 | $36.82 | $36.74 | 4,700 |
| 09:56 AM | $36.75 | Down $ -0.13 | $36.90 | $36.67 | 14,900 |
| 09:55 AM | $36.88 | Down $ -0.12 | $37.07 | $36.84 | 7,600 |
| 09:54 AM | $37.00 | Up $0.13 | $37.00 | $36.85 | 14,500 |
| 09:53 AM | $36.87 | Down $ -0.04 | $36.92 | $36.87 | 11,100 |
| 09:52 AM | $36.91 | Up $0.13 | $37.00 | $36.76 | 26,400 |
| 09:51 AM | $36.78 | Down $ -0.18 | $36.93 | $36.75 | 9,500 |
| 09:50 AM | $36.96 | Down $ -0.12 | $37.10 | $36.88 | 19,700 |
| 09:49 AM | $37.08 | Down $ -0.09 | $37.19 | $37.07 | 29,000 |
| 09:48 AM | $37.17 | Down $ -0.13 | $37.34 | $37.08 | 18,500 |
| 09:47 AM | $37.30 | Up $0.05 | $37.30 | $37.25 | 18,200 |
| 09:46 AM | $37.25 | Down $ -0.01 | $37.28 | $37.23 | 69,800 |
| 09:45 AM | $37.26 | Down $ -0.02 | $37.30 | $37.23 | 28,600 |
| 09:44 AM | $37.28 | Up $0.00 | $37.29 | $37.23 | 18,200 |
| 09:43 AM | $37.28 | Up $0.05 | $37.28 | $37.22 | 66,700 |
| 09:42 AM | $37.24 | Down $ -0.06 | $37.33 | $37.21 | 58,200 |
| 09:41 AM | $37.30 | Up $0.09 | $37.31 | $37.20 | 25,300 |
| 09:40 AM | $37.21 | Up $0.03 | $37.24 | $37.06 | 27,200 |
| 09:39 AM | $37.18 | Down $ -0.19 | $37.31 | $37.16 | 4,400 |
| 09:38 AM | $37.37 | Down $ -0.16 | $37.49 | $37.34 | 11,500 |
| 09:37 AM | $37.53 | Up $0.15 | $37.54 | $37.41 | 3,800 |
| 09:36 AM | $37.38 | Up $0.18 | $37.46 | $37.20 | 7,700 |
| 09:35 AM | $37.20 | Down $ -0.06 | $37.25 | $37.11 | 23,200 |
| 09:34 AM | $37.26 | Up $0.09 | $37.29 | $37.18 | 8,100 |
| 09:33 AM | $37.17 | Up $0.03 | $37.23 | $37.14 | 10,000 |
| 09:32 AM | $37.14 | Up $0.03 | $37.15 | $37.02 | 22,000 |
| 09:31 AM | $37.11 | Down $ -0.10 | $37.22 | $37.03 | 29,300 |
| 09:30 AM | $37.21 | Down $ -1.44 | $38.00 | $36.61 | 158,700 |
| Previous close | $38.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/05/2026 | $37.09 | $37.15 | $37.22 | $37.08 | 90,100 |
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table