Find a quote
LUNDIN MINING CORP.
9.62 Down -0.04 (-0.36 %)
Delayed : 2023/01/27 11:44:01
- Previous close $9.65
- Opening $9.61
- Price Bid $9.61
- Price Ask $9.61
- Size Bid 18
- Size Ask 24
- Today High $9.74
- Today Low $9.55
- 52 Weeks High $14.00
- 52 Weeks Low $6.24
- Volume 769,023
Fundamentals
- P/E Ratio : 10.60
- Earnings/Share : 1.68
- Dividends/Share : $0.09
- Current Div. Yield : 3.73
- Market Cap (M) : 7,437.70
- Shares Out (M) : 770.75
- Exchange : XTSE
- Ex Dividend Date : 2022/12/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:44 AM | $9.62 | Down $0.00 | $9.62 | $9.62 | 200 |
| 11:43 AM | $9.62 | Down $ -0.01 | $9.62 | $9.62 | 2,500 |
| 11:42 AM | $9.63 | Up $0.01 | $9.63 | $9.63 | 800 |
| 11:41 AM | $9.62 | Up $0.00 | $9.62 | $9.62 | 500 |
| 11:40 AM | $9.62 | Up $0.01 | $9.62 | $9.61 | 2,400 |
| 11:39 AM | $9.61 | Down $ -0.01 | $9.62 | $9.61 | 2,800 |
| 11:38 AM | $9.62 | Up $0.00 | $9.63 | $9.62 | 4,900 |
| 11:37 AM | $9.62 | Down $ -0.01 | $9.62 | $9.62 | 3,800 |
| 11:36 AM | $9.63 | Down $ -0.01 | $9.63 | $9.63 | 100 |
| 11:35 AM | $9.63 | Up $0.00 | $9.63 | $9.63 | 2,100 |
| 11:34 AM | $9.63 | Up $0.00 | $9.63 | $9.63 | 1,300 |
| 11:33 AM | $9.63 | Down $ -0.01 | $9.63 | $9.63 | 1,700 |
| 11:32 AM | $9.64 | Up $0.01 | $9.64 | $9.64 | 3,500 |
| 11:31 AM | $9.63 | Up $0.03 | $9.63 | $9.61 | 5,100 |
| 11:30 AM | $9.60 | Up $0.01 | $9.60 | $9.60 | 2,000 |
| 11:29 AM | $9.59 | Down $ -0.02 | $9.60 | $9.59 | 3,300 |
| 11:28 AM | $9.61 | Down $ -0.01 | $9.61 | $9.61 | 3,800 |
| 11:27 AM | $9.62 | Down $ -0.01 | $9.63 | $9.62 | 6,700 |
| 11:26 AM | $9.63 | Up $0.00 | $9.63 | $9.63 | 1,800 |
| 11:25 AM | $9.63 | Up $0.00 | $9.63 | $9.63 | 1,800 |
| 11:24 AM | $9.63 | Down $ -0.01 | $9.65 | $9.63 | 11,500 |
| 11:23 AM | $9.64 | Up $0.00 | $9.64 | $9.64 | 300 |
| 11:22 AM | $9.64 | Up $0.01 | $9.64 | $9.63 | 1,300 |
| 11:21 AM | $9.63 | Up $0.00 | $9.63 | $9.63 | 1,500 |
| 11:20 AM | $9.63 | Up $0.01 | $9.63 | $9.62 | 1,700 |
| 11:19 AM | $9.62 | Up $0.00 | $9.62 | $9.62 | 1,200 |
| 11:18 AM | $9.62 | Up $0.02 | $9.62 | $9.61 | 400 |
| 11:17 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 1,400 |
| 11:16 AM | $9.60 | Up $0.01 | $9.60 | $9.59 | 600 |
| 11:15 AM | $9.59 | Up $0.01 | $9.59 | $9.58 | 3,200 |
| 11:14 AM | $9.58 | Down $ -0.01 | $9.58 | $9.58 | 3,000 |
| 11:13 AM | $9.59 | Up $0.01 | $9.59 | $9.59 | 100 |
| 11:12 AM | $9.58 | Up $0.01 | $9.58 | $9.58 | 1,200 |
| 11:10 AM | $9.57 | Down $ -0.01 | $9.57 | $9.57 | 2,100 |
| 11:10 AM | $9.57 | Up $0.00 | $9.57 | $9.57 | 0 |
| 11:09 AM | $9.58 | Up $0.01 | $9.58 | $9.57 | 1,200 |
| 11:08 AM | $9.57 | Down $ -0.03 | $9.60 | $9.57 | 7,100 |
| 11:06 AM | $9.60 | Up $0.02 | $9.60 | $9.59 | 7,100 |
| 11:06 AM | $9.60 | Up $0.00 | $9.60 | $9.59 | 0 |
| 11:03 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 1,500 |
| 11:03 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 11:03 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 0 |
| 11:02 AM | $9.58 | Down $ -0.01 | $9.59 | $9.58 | 1,700 |
| 11:01 AM | $9.59 | Up $0.00 | $9.59 | $9.59 | 2,100 |
| 11:00 AM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 3,200 |
| 10:59 AM | $9.60 | Up $0.01 | $9.60 | $9.60 | 400 |
| 10:58 AM | $9.59 | Up $0.02 | $9.60 | $9.58 | 9,200 |
| 10:57 AM | $9.58 | Up $0.00 | $9.58 | $9.58 | 100 |
| 10:56 AM | $9.58 | Down $ -0.01 | $9.58 | $9.58 | 1,800 |
| 10:55 AM | $9.58 | Down $ -0.01 | $9.58 | $9.57 | 2,900 |
| 10:54 AM | $9.59 | Down $ -0.01 | $9.60 | $9.59 | 3,000 |
| 10:53 AM | $9.60 | Up $0.01 | $9.60 | $9.59 | 10,600 |
| 10:52 AM | $9.59 | Down $ -0.02 | $9.62 | $9.59 | 12,600 |
| 10:51 AM | $9.61 | Down $ -0.01 | $9.61 | $9.61 | 4,700 |
| 10:49 AM | $9.62 | Down $ -0.01 | $9.63 | $9.62 | 5,100 |
| 10:49 AM | $9.62 | Up $0.00 | $9.63 | $9.62 | 0 |
| 10:48 AM | $9.63 | Down $ -0.02 | $9.65 | $9.63 | 2,200 |
| 10:47 AM | $9.65 | Up $0.00 | $9.65 | $9.65 | 2,100 |
| 10:46 AM | $9.65 | Down $ -0.03 | $9.67 | $9.65 | 3,100 |
| 10:45 AM | $9.68 | Up $0.00 | $9.69 | $9.68 | 6,500 |
| 10:44 AM | $9.68 | Down $ -0.01 | $9.69 | $9.68 | 2,600 |
| 10:43 AM | $9.69 | Down $ -0.02 | $9.70 | $9.69 | 1,300 |
| 10:42 AM | $9.71 | Down $ -0.02 | $9.72 | $9.71 | 9,600 |
| 10:41 AM | $9.72 | Up $0.00 | $9.72 | $9.72 | 1,600 |
| 10:40 AM | $9.72 | Up $0.00 | $9.72 | $9.72 | 2,500 |
| 10:39 AM | $9.72 | Up $0.00 | $9.72 | $9.72 | 5,500 |
| 10:38 AM | $9.72 | Up $0.00 | $9.72 | $9.72 | 1,800 |
| 10:37 AM | $9.72 | Up $0.00 | $9.73 | $9.72 | 4,800 |
| 10:36 AM | $9.72 | Up $0.00 | $9.73 | $9.72 | 6,500 |
| 10:35 AM | $9.72 | Up $0.00 | $9.72 | $9.72 | 6,200 |
| 10:34 AM | $9.72 | Up $0.00 | $9.73 | $9.72 | 8,400 |
| 10:33 AM | $9.72 | Up $0.00 | $9.73 | $9.72 | 8,500 |
| 10:30 AM | $9.72 | Up $0.00 | $9.73 | $9.72 | 4,600 |
| 10:30 AM | $9.72 | Up $0.00 | $9.73 | $9.72 | 0 |
| 10:30 AM | $9.72 | Up $0.00 | $9.73 | $9.72 | 0 |
| 10:29 AM | $9.72 | Up $0.02 | $9.73 | $9.71 | 18,400 |
| 10:28 AM | $9.70 | Up $0.00 | $9.72 | $9.70 | 4,500 |
| 10:27 AM | $9.70 | Up $0.02 | $9.72 | $9.68 | 34,800 |
| 10:26 AM | $9.68 | Up $0.01 | $9.68 | $9.67 | 3,700 |
| 10:25 AM | $9.67 | Down $ -0.02 | $9.68 | $9.67 | 1,000 |
| 10:24 AM | $9.68 | Down $ -0.03 | $9.70 | $9.68 | 8,900 |
| 10:23 AM | $9.71 | Up $0.02 | $9.71 | $9.70 | 28,800 |
| 10:22 AM | $9.69 | Up $0.00 | $9.69 | $9.67 | 12,500 |
| 10:21 AM | $9.69 | Down $ -0.02 | $9.71 | $9.68 | 4,700 |
| 10:20 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 200 |
| 10:19 AM | $9.71 | Up $0.01 | $9.71 | $9.70 | 1,300 |
| 10:18 AM | $9.70 | Down $ -0.01 | $9.71 | $9.70 | 6,800 |
| 10:16 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 200 |
| 10:16 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 10:15 AM | $9.71 | Down $ -0.02 | $9.72 | $9.71 | 8,200 |
| 10:14 AM | $9.73 | Up $0.00 | $9.74 | $9.73 | 2,100 |
| 10:13 AM | $9.73 | Up $0.01 | $9.74 | $9.73 | 3,300 |
| 10:12 AM | $9.73 | Down $ -0.01 | $9.74 | $9.72 | 16,200 |
| 10:11 AM | $9.73 | Up $0.02 | $9.73 | $9.72 | 9,200 |
| 10:10 AM | $9.72 | Up $0.00 | $9.72 | $9.72 | 200 |
| 10:09 AM | $9.72 | Up $0.01 | $9.72 | $9.70 | 16,200 |
| 10:08 AM | $9.71 | Up $0.02 | $9.71 | $9.69 | 11,600 |
| 10:07 AM | $9.69 | Up $0.01 | $9.69 | $9.68 | 101,100 |
| 10:06 AM | $9.68 | Up $0.01 | $9.68 | $9.68 | 18,600 |
| 10:05 AM | $9.67 | Up $0.00 | $9.67 | $9.67 | 400 |
| 10:04 AM | $9.67 | Down $ -0.01 | $9.67 | $9.67 | 3,600 |
| 10:03 AM | $9.68 | Up $0.01 | $9.68 | $9.67 | 5,000 |
| 10:02 AM | $9.67 | Up $0.00 | $9.68 | $9.67 | 13,600 |
| 10:01 AM | $9.67 | Up $0.00 | $9.67 | $9.67 | 2,500 |
| 10:00 AM | $9.67 | Up $0.01 | $9.68 | $9.66 | 24,400 |
| 09:59 AM | $9.66 | Down $ -0.01 | $9.66 | $9.65 | 7,100 |
| 09:57 AM | $9.67 | Up $0.01 | $9.67 | $9.67 | 4,500 |
| 09:57 AM | $9.67 | Up $0.00 | $9.67 | $9.67 | 0 |
| 09:56 AM | $9.66 | Up $0.00 | $9.67 | $9.66 | 7,200 |
| 09:55 AM | $9.66 | Up $0.00 | $9.67 | $9.66 | 8,800 |
| 09:54 AM | $9.66 | Down $ -0.01 | $9.67 | $9.66 | 2,100 |
| 09:53 AM | $9.67 | Up $0.00 | $9.67 | $9.67 | 600 |
| 09:52 AM | $9.67 | Up $0.00 | $9.67 | $9.67 | 5,300 |
| 09:51 AM | $9.67 | Down $ -0.01 | $9.67 | $9.67 | 2,400 |
| 09:50 AM | $9.68 | Up $0.01 | $9.68 | $9.68 | 2,000 |
| 09:49 AM | $9.67 | Up $0.00 | $9.67 | $9.67 | 600 |
| 09:48 AM | $9.67 | Up $0.01 | $9.68 | $9.66 | 9,300 |
| 09:47 AM | $9.66 | Up $0.00 | $9.66 | $9.65 | 1,300 |
| 09:46 AM | $9.66 | Up $0.01 | $9.66 | $9.65 | 8,900 |
| 09:45 AM | $9.65 | Up $0.05 | $9.66 | $9.61 | 25,500 |
| 09:44 AM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 8,600 |
| 09:43 AM | $9.61 | Down $ -0.01 | $9.61 | $9.61 | 700 |
| 09:42 AM | $9.62 | Up $0.02 | $9.62 | $9.60 | 11,800 |
| 09:41 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 2,800 |
| 09:40 AM | $9.60 | Down $0.00 | $9.60 | $9.59 | 2,100 |
| 09:39 AM | $9.60 | Down $ -0.01 | $9.60 | $9.60 | 600 |
| 09:38 AM | $9.61 | Up $0.02 | $9.61 | $9.59 | 6,400 |
| 09:37 AM | $9.59 | Down $ -0.04 | $9.61 | $9.59 | 4,800 |
| 09:36 AM | $9.63 | Up $0.01 | $9.63 | $9.61 | 5,200 |
| 09:35 AM | $9.62 | Up $0.04 | $9.62 | $9.57 | 13,000 |
| 09:34 AM | $9.58 | Up $0.02 | $9.58 | $9.55 | 8,900 |
| 09:33 AM | $9.56 | Down $ -0.05 | $9.62 | $9.56 | 2,700 |
| 09:32 AM | $9.61 | Up $0.01 | $9.62 | $9.60 | 1,500 |
| 09:31 AM | $9.60 | Up $0.03 | $9.61 | $9.58 | 2,000 |
| 09:30 AM | $9.57 | Down $ -0.08 | $9.61 | $9.56 | 17,200 |
| Previous close | $9.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/01/2023 | $9.65 | $9.64 | $9.68 | $9.56 | 1,157,700 |
| 25/01/2023 | $9.57 | $9.46 | $9.58 | $9.44 | 1,055,400 |
| 24/01/2023 | $9.52 | $9.45 | $9.58 | $9.43 | 1,325,900 |
| 23/01/2023 | $9.41 | $9.35 | $9.44 | $9.33 | 1,140,800 |
| 20/01/2023 | $9.48 | $9.46 | $9.56 | $9.42 | 1,502,900 |
| 19/01/2023 | $9.37 | $9.34 | $9.49 | $9.33 | 1,600,400 |
| 18/01/2023 | $9.33 | $9.38 | $9.40 | $9.30 | 3,291,400 |
| 17/01/2023 | $8.99 | $9.01 | $9.03 | $8.91 | 1,185,000 |
| 16/01/2023 | $8.95 | $8.89 | $8.98 | $8.85 | 830,100 |
| 13/01/2023 | $9.25 | $9.15 | $9.33 | $9.11 | 2,648,300 |
| 12/01/2023 | $9.83 | $9.79 | $9.89 | $9.77 | 985,700 |
| 11/01/2023 | $9.75 | $9.74 | $9.80 | $9.61 | 1,965,000 |
| 10/01/2023 | $9.63 | $9.59 | $9.72 | $9.48 | 2,172,600 |
| 09/01/2023 | $9.41 | $9.57 | $9.59 | $9.37 | 1,786,600 |
| 06/01/2023 | $9.15 | $9.10 | $9.18 | $9.02 | 1,369,900 |
| 05/01/2023 | $8.69 | $8.60 | $8.73 | $8.59 | 1,008,000 |
| 04/01/2023 | $8.67 | $8.64 | $8.70 | $8.58 | 2,307,100 |
| 03/01/2023 | $8.55 | $8.61 | $8.62 | $8.45 | 2,318,600 |
| 30/12/2022 | $8.31 | $8.29 | $8.37 | $8.28 | 662,100 |
| 29/12/2022 | $8.45 | $8.47 | $8.49 | $8.32 | 4,411,700 |
| 28/12/2022 | $8.34 | $8.39 | $8.41 | $8.28 | 5,083,400 |
| 23/12/2022 | $8.40 | $8.34 | $8.46 | $8.30 | 1,656,600 |
| 22/12/2022 | $8.30 | $8.35 | $8.37 | $8.17 | 5,897,500 |
| 21/12/2022 | $8.66 | $8.69 | $8.70 | $8.64 | 2,150,100 |
| 20/12/2022 | $8.50 | $8.51 | $8.56 | $8.47 | 1,168,600 |
| 19/12/2022 | $8.40 | $8.47 | $8.47 | $8.38 | 5,520,800 |
| 16/12/2022 | $8.72 | $8.57 | $8.76 | $8.57 | 3,488,900 |
| 15/12/2022 | $8.51 | $8.51 | $8.56 | $8.34 | 6,377,600 |
| 14/12/2022 | $8.75 | $8.83 | $8.95 | $8.69 | 5,085,600 |
| 13/12/2022 | $8.59 | $8.56 | $8.61 | $8.47 | 1,728,700 |
Graphs are not available, please refer to the detailed table