Find a quote
LUNDIN MINING CORP.
28.74 Down -2.83 (-9.85 %)
Delayed : 2026/10/30 14:25:36
- Previous close $31.57
- Opening $29.95
- Today High $29.96
- Today Low $28.73
- Price Bid $28.73
- Price Ask $28.73
- 52 Weeks High $45.74
- 52 Weeks Low $21.42
- Size Bid 8
- Size Ask 5
- Volume 1,995,486
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:25 PM | $28.74 | Down $ -0.02 | $28.76 | $28.73 | 3,000 |
| 02:24 PM | $28.76 | Down $ -0.01 | $28.77 | $28.76 | 2,600 |
| 02:23 PM | $28.77 | Up $0.04 | $28.78 | $28.74 | 4,400 |
| 02:22 PM | $28.73 | Down $ -0.04 | $28.76 | $28.73 | 2,800 |
| 02:21 PM | $28.78 | Up $0.00 | $28.78 | $28.76 | 4,500 |
| 02:20 PM | $28.77 | Up $0.00 | $28.77 | $28.75 | 5,400 |
| 02:19 PM | $28.77 | Down $ -0.01 | $28.80 | $28.77 | 4,700 |
| 02:18 PM | $28.78 | Up $0.00 | $28.78 | $28.78 | 500 |
| 02:17 PM | $28.78 | Up $0.02 | $28.78 | $28.76 | 1,900 |
| 02:16 PM | $28.76 | Down $ -0.02 | $28.78 | $28.76 | 1,500 |
| 02:15 PM | $28.78 | Down $ -0.02 | $28.80 | $28.78 | 3,800 |
| 02:14 PM | $28.80 | Down $ -0.06 | $28.85 | $28.80 | 3,100 |
| 02:13 PM | $28.86 | Down $ -0.01 | $28.86 | $28.85 | 2,700 |
| 02:12 PM | $28.87 | Down $ -0.07 | $28.94 | $28.87 | 5,000 |
| 02:11 PM | $28.94 | Up $0.08 | $28.96 | $28.87 | 7,200 |
| 02:10 PM | $28.87 | Up $0.00 | $28.88 | $28.85 | 4,000 |
| 02:09 PM | $28.86 | Up $0.01 | $28.86 | $28.85 | 1,100 |
| 02:08 PM | $28.85 | Down $ -0.02 | $28.88 | $28.85 | 9,300 |
| 02:07 PM | $28.87 | Up $0.00 | $28.87 | $28.86 | 4,800 |
| 02:06 PM | $28.87 | Up $0.04 | $28.87 | $28.83 | 5,200 |
| 02:05 PM | $28.83 | Up $0.00 | $28.83 | $28.82 | 3,900 |
| 02:04 PM | $28.83 | Up $0.01 | $28.83 | $28.82 | 1,400 |
| 02:03 PM | $28.82 | Down $ -0.01 | $28.83 | $28.81 | 5,300 |
| 02:02 PM | $28.83 | Up $0.03 | $28.84 | $28.80 | 4,600 |
| 02:01 PM | $28.80 | Down $ -0.01 | $28.81 | $28.80 | 1,000 |
| 02:00 PM | $28.81 | Down $ -0.03 | $28.83 | $28.81 | 5,500 |
| 01:59 PM | $28.84 | Down $ -0.02 | $28.85 | $28.84 | 1,200 |
| 01:58 PM | $28.85 | Up $0.00 | $28.85 | $28.85 | 2,200 |
| 01:57 PM | $28.85 | Up $0.01 | $28.86 | $28.83 | 5,200 |
| 01:56 PM | $28.84 | Up $0.01 | $28.84 | $28.83 | 4,200 |
| 01:55 PM | $28.83 | Down $ -0.03 | $28.85 | $28.83 | 1,900 |
| 01:54 PM | $28.86 | Up $0.02 | $28.87 | $28.84 | 3,900 |
| 01:53 PM | $28.84 | Up $0.01 | $28.85 | $28.81 | 24,600 |
| 01:52 PM | $28.83 | Down $ -0.02 | $28.84 | $28.80 | 4,400 |
| 01:51 PM | $28.85 | Up $0.00 | $28.86 | $28.84 | 4,000 |
| 01:50 PM | $28.85 | Down $ -0.03 | $28.89 | $28.85 | 36,600 |
| 01:49 PM | $28.88 | Down $ -0.06 | $28.93 | $28.86 | 7,400 |
| 01:48 PM | $28.94 | Up $0.01 | $28.94 | $28.93 | 1,400 |
| 01:47 PM | $28.93 | Down $ -0.01 | $28.95 | $28.93 | 2,500 |
| 01:46 PM | $28.94 | Up $0.00 | $28.98 | $28.93 | 15,500 |
| 01:45 PM | $28.94 | Down $ -0.02 | $29.00 | $28.94 | 14,200 |
| 01:44 PM | $28.96 | Up $0.02 | $28.99 | $28.93 | 7,500 |
| 01:43 PM | $28.94 | Up $0.00 | $28.94 | $28.93 | 1,500 |
| 01:42 PM | $28.94 | Down $ -0.01 | $28.94 | $28.94 | 1,300 |
| 01:41 PM | $28.95 | Up $0.04 | $28.97 | $28.91 | 6,200 |
| 01:40 PM | $28.91 | Up $0.01 | $28.92 | $28.90 | 10,100 |
| 01:39 PM | $28.90 | Down $ -0.02 | $28.94 | $28.90 | 11,900 |
| 01:38 PM | $28.92 | Up $0.00 | $28.93 | $28.91 | 1,400 |
| 01:37 PM | $28.92 | Up $0.00 | $28.92 | $28.90 | 2,500 |
| 01:36 PM | $28.92 | Up $0.01 | $28.92 | $28.90 | 3,300 |
| 01:35 PM | $28.91 | Down $ -0.04 | $28.94 | $28.91 | 2,100 |
| 01:34 PM | $28.95 | Up $0.02 | $28.98 | $28.92 | 18,200 |
| 01:33 PM | $28.93 | Down $ -0.05 | $28.98 | $28.93 | 6,800 |
| 01:32 PM | $28.98 | Up $0.02 | $29.01 | $28.92 | 22,100 |
| 01:31 PM | $28.96 | Down $ -0.02 | $28.99 | $28.96 | 5,100 |
| 01:30 PM | $28.98 | Up $0.04 | $28.99 | $28.94 | 12,600 |
| 01:29 PM | $28.94 | Down $ -0.02 | $28.95 | $28.94 | 4,000 |
| 01:28 PM | $28.96 | Up $0.03 | $28.97 | $28.93 | 3,700 |
| 01:27 PM | $28.93 | Up $0.03 | $28.93 | $28.89 | 3,300 |
| 01:26 PM | $28.90 | Down $ -0.08 | $28.98 | $28.90 | 3,800 |
| 01:25 PM | $28.98 | Up $0.01 | $28.98 | $28.97 | 1,700 |
| 01:24 PM | $28.97 | Up $0.02 | $28.98 | $28.94 | 10,900 |
| 01:23 PM | $28.95 | Down $ -0.01 | $28.97 | $28.95 | 5,200 |
| 01:22 PM | $28.96 | Up $0.10 | $28.96 | $28.86 | 4,300 |
| 01:21 PM | $28.86 | Up $0.02 | $28.86 | $28.84 | 4,000 |
| 01:20 PM | $28.84 | Down $ -0.04 | $28.87 | $28.84 | 3,900 |
| 01:19 PM | $28.88 | Up $0.03 | $28.90 | $28.86 | 21,100 |
| 01:18 PM | $28.85 | Up $0.00 | $28.85 | $28.85 | 1,100 |
| 01:17 PM | $28.85 | Up $0.02 | $28.87 | $28.83 | 5,400 |
| 01:16 PM | $28.83 | Up $0.01 | $28.83 | $28.82 | 5,300 |
| 01:15 PM | $28.82 | Up $0.00 | $28.83 | $28.81 | 4,800 |
| 01:14 PM | $28.82 | Up $0.01 | $28.82 | $28.81 | 700 |
| 01:13 PM | $28.81 | Down $ -0.02 | $28.84 | $28.79 | 4,400 |
| 01:12 PM | $28.83 | Down $ -0.02 | $28.84 | $28.83 | 4,400 |
| 01:11 PM | $28.85 | Down $ -0.01 | $28.87 | $28.85 | 2,700 |
| 01:10 PM | $28.86 | Down $ -0.03 | $28.89 | $28.86 | 2,900 |
| 01:09 PM | $28.89 | Up $0.01 | $28.91 | $28.89 | 2,500 |
| 01:08 PM | $28.88 | Down $ -0.04 | $28.91 | $28.88 | 4,800 |
| 01:07 PM | $28.92 | Down $ -0.02 | $28.93 | $28.92 | 700 |
| 01:06 PM | $28.94 | Down $ -0.01 | $28.97 | $28.94 | 2,900 |
| 01:05 PM | $28.95 | Down $ -0.01 | $28.98 | $28.93 | 7,400 |
| 01:04 PM | $28.96 | Up $0.02 | $28.96 | $28.93 | 2,100 |
| 01:03 PM | $28.94 | Down $ -0.01 | $28.96 | $28.94 | 1,400 |
| 01:02 PM | $28.96 | Down $ -0.01 | $28.99 | $28.95 | 3,500 |
| 01:01 PM | $28.96 | Down $ -0.03 | $28.97 | $28.96 | 300 |
| 01:00 PM | $28.99 | Down $ -0.01 | $29.00 | $28.95 | 5,800 |
| 12:59 PM | $29.00 | Up $0.02 | $29.00 | $28.98 | 800 |
| 12:58 PM | $28.98 | Up $0.01 | $29.00 | $28.96 | 4,100 |
| 12:57 PM | $28.97 | Up $0.01 | $28.98 | $28.95 | 2,000 |
| 12:56 PM | $28.96 | Down $0.00 | $28.97 | $28.92 | 4,100 |
| 12:55 PM | $28.97 | Down $0.00 | $28.97 | $28.96 | 200 |
| 12:54 PM | $28.97 | Down $ -0.01 | $28.99 | $28.97 | 2,300 |
| 12:53 PM | $28.98 | Up $0.01 | $29.00 | $28.97 | 4,800 |
| 12:52 PM | $28.97 | Down $ -0.01 | $29.01 | $28.97 | 5,300 |
| 12:51 PM | $28.98 | Down $ -0.01 | $29.00 | $28.97 | 3,500 |
| 12:50 PM | $28.99 | Up $0.00 | $29.04 | $28.98 | 4,000 |
| 12:49 PM | $28.99 | Up $0.00 | $28.99 | $28.96 | 1,600 |
| 12:48 PM | $28.99 | Down $ -0.03 | $29.00 | $28.98 | 1,100 |
| 12:47 PM | $29.02 | Up $0.04 | $29.03 | $28.99 | 3,300 |
| 12:46 PM | $28.98 | Down $ -0.05 | $29.02 | $28.98 | 2,800 |
| 12:45 PM | $29.03 | Down $ -0.01 | $29.06 | $29.02 | 4,100 |
| 12:44 PM | $29.04 | Up $0.00 | $29.06 | $29.01 | 5,100 |
| 12:43 PM | $29.04 | Down $ -0.01 | $29.06 | $29.02 | 3,800 |
| 12:42 PM | $29.05 | Up $0.03 | $29.07 | $29.00 | 4,300 |
| 12:41 PM | $29.02 | Down $ -0.07 | $29.07 | $29.02 | 3,000 |
| 12:40 PM | $29.09 | Down $ -0.05 | $29.17 | $29.04 | 9,000 |
| 12:39 PM | $29.14 | Up $0.13 | $29.79 | $29.02 | 16,400 |
| 12:38 PM | $29.01 | Down $ -0.01 | $29.01 | $29.01 | 900 |
| 12:37 PM | $29.02 | Down $ -0.02 | $29.03 | $29.02 | 700 |
| 12:36 PM | $29.04 | Down $ -0.01 | $29.05 | $29.01 | 4,500 |
| 12:35 PM | $29.05 | Up $0.08 | $29.05 | $28.98 | 3,400 |
| 12:34 PM | $28.97 | Up $0.03 | $28.98 | $28.95 | 3,500 |
| 12:33 PM | $28.94 | Up $0.00 | $28.94 | $28.93 | 2,500 |
| 12:32 PM | $28.94 | Down $ -0.02 | $28.96 | $28.94 | 2,700 |
| 12:31 PM | $28.96 | Up $0.01 | $28.96 | $28.95 | 1,000 |
| 12:30 PM | $28.95 | Down $ -0.05 | $29.00 | $28.95 | 6,600 |
| 12:29 PM | $29.00 | Down $ -0.01 | $29.01 | $29.00 | 2,100 |
| 12:28 PM | $29.01 | Up $0.01 | $29.01 | $29.01 | 200 |
| 12:27 PM | $29.00 | Up $0.05 | $29.00 | $28.95 | 4,500 |
| 12:26 PM | $28.95 | Down $ -0.04 | $28.97 | $28.95 | 500 |
| 12:25 PM | $28.99 | Down $ -0.04 | $29.02 | $28.99 | 1,800 |
| 12:24 PM | $29.03 | Up $0.00 | $29.05 | $29.03 | 1,600 |
| 12:23 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 100 |
| 12:22 PM | $29.03 | Up $0.03 | $29.05 | $29.01 | 3,300 |
| 12:21 PM | $29.00 | Down $ -0.01 | $29.01 | $28.99 | 7,000 |
| 12:20 PM | $29.01 | Down $0.00 | $29.05 | $29.00 | 4,600 |
| 12:19 PM | $29.02 | Down $0.00 | $29.02 | $29.02 | 100 |
| 12:18 PM | $29.02 | Up $0.04 | $29.02 | $28.99 | 1,500 |
| 12:17 PM | $28.98 | Up $0.04 | $28.98 | $28.95 | 4,200 |
| 12:16 PM | $28.94 | Up $0.02 | $28.95 | $28.93 | 1,100 |
| 12:15 PM | $28.92 | Down $ -0.04 | $28.95 | $28.92 | 2,800 |
| 12:14 PM | $28.96 | Up $0.04 | $28.96 | $28.94 | 1,400 |
| 12:13 PM | $28.92 | Up $0.02 | $28.92 | $28.88 | 4,000 |
| 12:12 PM | $28.90 | Up $0.00 | $28.91 | $28.90 | 1,300 |
| 12:11 PM | $28.90 | Down $ -0.05 | $28.98 | $28.90 | 6,200 |
| 12:10 PM | $28.95 | Down $ -0.05 | $28.99 | $28.95 | 800 |
| 12:09 PM | $29.00 | Down $ -0.01 | $29.03 | $29.00 | 1,200 |
| 12:08 PM | $29.01 | Up $0.04 | $29.02 | $28.98 | 6,000 |
| 12:07 PM | $28.98 | Down $ -0.01 | $29.01 | $28.98 | 1,800 |
| 12:06 PM | $28.99 | Up $0.03 | $28.99 | $28.96 | 1,500 |
| 12:05 PM | $28.96 | Up $0.01 | $28.97 | $28.94 | 2,200 |
| 12:04 PM | $28.95 | Up $0.09 | $28.96 | $28.80 | 47,600 |
| 12:03 PM | $28.86 | Up $0.03 | $28.87 | $28.82 | 8,000 |
| 12:02 PM | $28.83 | Up $0.00 | $28.85 | $28.82 | 4,400 |
| 12:01 PM | $28.83 | Down $ -0.02 | $28.86 | $28.81 | 6,400 |
| 12:00 PM | $28.85 | Down $ -0.09 | $28.91 | $28.85 | 3,100 |
| 11:59 AM | $28.93 | Up $0.01 | $28.97 | $28.93 | 7,100 |
| 11:58 AM | $28.92 | Up $0.02 | $28.94 | $28.90 | 3,900 |
| 11:57 AM | $28.91 | Up $0.04 | $28.91 | $28.87 | 1,800 |
| 11:56 AM | $28.87 | Up $0.00 | $28.89 | $28.87 | 2,500 |
| 11:55 AM | $28.87 | Up $0.01 | $28.88 | $28.85 | 7,100 |
| 11:54 AM | $28.86 | Down $ -0.02 | $28.87 | $28.85 | 2,400 |
| 11:53 AM | $28.88 | Down $ -0.02 | $28.89 | $28.88 | 1,800 |
| 11:52 AM | $28.90 | Up $0.00 | $28.92 | $28.90 | 3,100 |
| 11:51 AM | $28.90 | Down $ -0.01 | $28.90 | $28.88 | 4,000 |
| 11:50 AM | $28.91 | Down $ -0.03 | $28.93 | $28.91 | 3,400 |
| 11:49 AM | $28.94 | Down $ -0.02 | $28.95 | $28.94 | 4,500 |
| 11:48 AM | $28.96 | Up $0.06 | $28.96 | $28.90 | 7,300 |
| 11:47 AM | $28.90 | Down $ -0.01 | $28.91 | $28.88 | 4,400 |
| 11:46 AM | $28.91 | Up $0.01 | $28.91 | $28.90 | 1,600 |
| 11:45 AM | $28.90 | Down $ -0.03 | $28.94 | $28.90 | 4,600 |
| 11:44 AM | $28.93 | Down $ -0.02 | $28.96 | $28.93 | 2,200 |
| 11:43 AM | $28.95 | Up $0.02 | $28.96 | $28.93 | 5,200 |
| 11:42 AM | $28.93 | Up $0.02 | $28.93 | $28.89 | 4,700 |
| 11:41 AM | $28.91 | Down $ -0.03 | $28.94 | $28.91 | 5,000 |
| 11:40 AM | $28.94 | Down $ -0.04 | $28.98 | $28.92 | 4,500 |
| 11:39 AM | $28.98 | Down $ -0.03 | $29.01 | $28.98 | 3,700 |
| 11:38 AM | $29.01 | Down $ -0.04 | $29.06 | $29.01 | 2,800 |
| 11:37 AM | $29.05 | Down $ -0.02 | $29.07 | $29.05 | 1,500 |
| 11:36 AM | $29.07 | Up $0.02 | $29.09 | $29.05 | 5,600 |
| 11:35 AM | $29.05 | Down $ -0.01 | $29.09 | $29.05 | 5,000 |
| 11:34 AM | $29.06 | Up $0.01 | $29.06 | $29.05 | 1,100 |
| 11:33 AM | $29.05 | Up $0.00 | $29.08 | $29.02 | 9,700 |
| 11:32 AM | $29.05 | Up $0.02 | $29.09 | $29.04 | 7,200 |
| 11:31 AM | $29.04 | Down $ -0.05 | $29.08 | $29.04 | 5,800 |
| 11:30 AM | $29.09 | Up $0.00 | $29.09 | $29.06 | 6,700 |
| 11:29 AM | $29.09 | Down $ -0.05 | $29.13 | $29.09 | 1,500 |
| 11:28 AM | $29.14 | Down $ -0.02 | $29.17 | $29.14 | 4,300 |
| 11:27 AM | $29.16 | Up $0.06 | $29.17 | $29.10 | 5,600 |
| 11:26 AM | $29.10 | Down $ -0.01 | $29.13 | $29.10 | 4,600 |
| 11:25 AM | $29.11 | Down $ -0.01 | $29.13 | $29.11 | 1,800 |
| 11:24 AM | $29.12 | Up $0.01 | $29.14 | $29.11 | 4,700 |
| 11:23 AM | $29.11 | Up $0.02 | $29.16 | $29.04 | 15,900 |
| 11:22 AM | $29.09 | Up $0.04 | $29.09 | $29.03 | 8,700 |
| 11:21 AM | $29.05 | Up $0.02 | $29.07 | $29.04 | 5,000 |
| 11:20 AM | $29.03 | Up $0.00 | $29.07 | $29.03 | 4,700 |
| 11:19 AM | $29.03 | Down $ -0.06 | $29.09 | $29.03 | 3,500 |
| 11:18 AM | $29.09 | Down $ -0.02 | $29.13 | $29.09 | 6,000 |
| 11:17 AM | $29.11 | Down $ -0.02 | $29.13 | $29.10 | 5,200 |
| 11:16 AM | $29.13 | Up $0.01 | $29.14 | $29.12 | 3,600 |
| 11:15 AM | $29.12 | Up $0.00 | $29.15 | $29.09 | 5,800 |
| 11:14 AM | $29.12 | Down $ -0.21 | $29.32 | $29.07 | 77,800 |
| 11:13 AM | $29.33 | Up $0.01 | $29.40 | $29.31 | 25,700 |
| 11:12 AM | $29.32 | Down $ -0.06 | $29.40 | $29.32 | 15,700 |
| 11:11 AM | $29.38 | Up $0.00 | $29.40 | $29.33 | 23,800 |
| 11:10 AM | $29.38 | Up $0.00 | $29.38 | $29.34 | 12,200 |
| 11:09 AM | $29.37 | Up $0.04 | $29.37 | $29.33 | 12,700 |
| 11:08 AM | $29.33 | Up $0.02 | $29.34 | $29.27 | 5,400 |
| 11:07 AM | $29.31 | Up $0.04 | $29.32 | $29.25 | 9,600 |
| 11:06 AM | $29.27 | Up $0.00 | $29.28 | $29.25 | 3,300 |
| 11:05 AM | $29.27 | Up $0.04 | $29.28 | $29.23 | 7,000 |
| 11:04 AM | $29.23 | Up $0.00 | $29.26 | $29.22 | 6,200 |
| 11:03 AM | $29.23 | Down $ -0.04 | $29.26 | $29.23 | 1,500 |
| 11:02 AM | $29.27 | Down $ -0.08 | $29.35 | $29.26 | 6,300 |
| 11:01 AM | $29.35 | Down $ -0.02 | $29.37 | $29.34 | 5,200 |
| 11:00 AM | $29.37 | Up $0.01 | $29.40 | $29.37 | 5,000 |
| 10:59 AM | $29.36 | Up $0.00 | $29.37 | $29.36 | 2,700 |
| 10:58 AM | $29.36 | Down $ -0.05 | $29.40 | $29.36 | 4,500 |
| 10:57 AM | $29.41 | Up $0.02 | $29.41 | $29.39 | 4,400 |
| 10:56 AM | $29.39 | Down $ -0.04 | $29.41 | $29.39 | 1,200 |
| 10:55 AM | $29.43 | Up $0.04 | $29.46 | $29.38 | 11,100 |
| 10:54 AM | $29.39 | Down $0.00 | $29.40 | $29.37 | 5,300 |
| 10:53 AM | $29.39 | Down $ -0.07 | $29.47 | $29.39 | 8,500 |
| 10:52 AM | $29.46 | Up $0.04 | $29.48 | $29.42 | 5,300 |
| 10:51 AM | $29.42 | Down $ -0.05 | $29.46 | $29.41 | 5,900 |
| 10:50 AM | $29.47 | Down $ -0.12 | $29.58 | $29.47 | 21,800 |
| 10:49 AM | $29.59 | Up $0.03 | $29.59 | $29.51 | 12,700 |
| 10:48 AM | $29.56 | Up $0.02 | $29.60 | $29.52 | 13,200 |
| 10:47 AM | $29.54 | Up $0.01 | $29.55 | $29.52 | 3,200 |
| 10:46 AM | $29.53 | Down $ -0.01 | $29.55 | $29.51 | 6,000 |
| 10:45 AM | $29.54 | Down $ -0.01 | $29.55 | $29.52 | 4,500 |
| 10:44 AM | $29.55 | Down $ -0.03 | $29.59 | $29.52 | 5,000 |
| 10:43 AM | $29.58 | Down $ -0.04 | $29.61 | $29.58 | 800 |
| 10:42 AM | $29.62 | Down $ -0.03 | $29.64 | $29.57 | 33,300 |
| 10:41 AM | $29.64 | Down $ -0.03 | $29.68 | $29.64 | 7,700 |
| 10:40 AM | $29.67 | Up $0.00 | $29.67 | $29.65 | 19,700 |
| 10:39 AM | $29.67 | Up $0.05 | $29.68 | $29.62 | 10,700 |
| 10:38 AM | $29.62 | Up $0.08 | $29.63 | $29.54 | 4,300 |
| 10:37 AM | $29.54 | Up $0.02 | $29.54 | $29.48 | 5,700 |
| 10:36 AM | $29.52 | Up $0.00 | $29.56 | $29.51 | 5,100 |
| 10:35 AM | $29.52 | Up $0.04 | $29.52 | $29.47 | 2,400 |
| 10:34 AM | $29.48 | Up $0.05 | $29.50 | $29.43 | 7,300 |
| 10:33 AM | $29.43 | Up $0.03 | $29.43 | $29.40 | 3,700 |
| 10:32 AM | $29.40 | Down $ -0.09 | $29.48 | $29.40 | 3,500 |
| 10:31 AM | $29.49 | Down $ -0.02 | $29.50 | $29.49 | 400 |
| 10:30 AM | $29.51 | Up $0.05 | $29.51 | $29.43 | 5,400 |
| 10:29 AM | $29.46 | Down $ -0.01 | $29.52 | $29.44 | 26,600 |
| 10:28 AM | $29.47 | Up $0.11 | $29.47 | $29.36 | 10,700 |
| 10:27 AM | $29.36 | Up $0.02 | $29.38 | $29.34 | 5,600 |
| 10:26 AM | $29.34 | Up $0.09 | $29.35 | $29.26 | 8,900 |
| 10:25 AM | $29.25 | Down $ -0.06 | $29.32 | $29.25 | 7,900 |
| 10:24 AM | $29.31 | Up $0.00 | $29.32 | $29.31 | 400 |
| 10:23 AM | $29.31 | Down $ -0.05 | $29.39 | $29.31 | 8,200 |
| 10:22 AM | $29.37 | Up $0.00 | $29.37 | $29.35 | 1,600 |
| 10:21 AM | $29.36 | Down $ -0.08 | $29.46 | $29.36 | 4,200 |
| 10:20 AM | $29.44 | Down $ -0.01 | $29.49 | $29.44 | 26,000 |
| 10:19 AM | $29.45 | Down $ -0.01 | $29.49 | $29.45 | 13,100 |
| 10:18 AM | $29.46 | Up $0.00 | $29.49 | $29.45 | 7,200 |
| 10:17 AM | $29.46 | Down $ -0.02 | $29.49 | $29.45 | 6,000 |
| 10:16 AM | $29.49 | Up $0.04 | $29.50 | $29.46 | 13,900 |
| 10:15 AM | $29.45 | Up $0.02 | $29.51 | $29.43 | 4,400 |
| 10:14 AM | $29.43 | Down $ -0.05 | $29.47 | $29.43 | 1,300 |
| 10:13 AM | $29.48 | Down $ -0.01 | $29.49 | $29.44 | 6,500 |
| 10:12 AM | $29.49 | Up $0.06 | $29.49 | $29.42 | 8,000 |
| 10:11 AM | $29.43 | Down $ -0.04 | $29.46 | $29.43 | 1,800 |
| 10:10 AM | $29.47 | Down $ -0.02 | $29.48 | $29.45 | 5,100 |
| 10:09 AM | $29.49 | Down $ -0.04 | $29.52 | $29.49 | 4,000 |
| 10:08 AM | $29.53 | Down $ -0.07 | $29.57 | $29.53 | 5,800 |
| 10:07 AM | $29.60 | Down $ -0.01 | $29.62 | $29.59 | 13,900 |
| 10:06 AM | $29.61 | Up $0.00 | $29.62 | $29.57 | 4,700 |
| 10:05 AM | $29.61 | Down $ -0.09 | $29.67 | $29.61 | 5,900 |
| 10:04 AM | $29.70 | Up $0.02 | $29.71 | $29.67 | 2,500 |
| 10:03 AM | $29.68 | Down $ -0.05 | $29.74 | $29.67 | 5,000 |
| 10:02 AM | $29.73 | Down $ -0.04 | $29.76 | $29.71 | 2,500 |
| 10:01 AM | $29.77 | Up $0.05 | $29.82 | $29.73 | 4,300 |
| 10:00 AM | $29.71 | Up $0.14 | $29.74 | $29.56 | 24,100 |
| 09:59 AM | $29.57 | Down $ -0.02 | $29.61 | $29.57 | 4,800 |
| 09:58 AM | $29.59 | Up $0.00 | $29.64 | $29.55 | 13,700 |
| 09:57 AM | $29.59 | Down $ -0.04 | $29.64 | $29.55 | 6,400 |
| 09:56 AM | $29.63 | Down $ -0.05 | $29.69 | $29.63 | 3,400 |
| 09:55 AM | $29.68 | Down $ -0.12 | $29.77 | $29.67 | 2,300 |
| 09:54 AM | $29.80 | Up $0.07 | $29.80 | $29.76 | 800 |
| 09:53 AM | $29.73 | Up $0.02 | $29.73 | $29.68 | 2,400 |
| 09:52 AM | $29.71 | Up $0.04 | $29.71 | $29.64 | 2,900 |
| 09:51 AM | $29.67 | Down $ -0.03 | $29.81 | $29.67 | 13,000 |
| 09:50 AM | $29.70 | Up $0.08 | $29.70 | $29.62 | 6,700 |
| 09:49 AM | $29.62 | Up $0.01 | $29.63 | $29.58 | 20,000 |
| 09:48 AM | $29.61 | Down $ -0.06 | $29.67 | $29.59 | 5,700 |
| 09:47 AM | $29.67 | Down $ -0.02 | $29.73 | $29.66 | 2,500 |
| 09:46 AM | $29.69 | Up $0.12 | $29.69 | $29.59 | 5,400 |
| 09:45 AM | $29.57 | Down $ -0.17 | $29.70 | $29.57 | 4,200 |
| 09:44 AM | $29.74 | Up $0.06 | $29.74 | $29.64 | 3,800 |
| 09:43 AM | $29.68 | Up $0.01 | $29.68 | $29.66 | 1,300 |
| 09:42 AM | $29.67 | Down $ -0.04 | $29.68 | $29.61 | 4,500 |
| 09:41 AM | $29.71 | Down $ -0.03 | $29.75 | $29.70 | 3,600 |
| 09:40 AM | $29.74 | Down $ -0.16 | $29.90 | $29.68 | 15,000 |
| 09:39 AM | $29.90 | Down $ -0.05 | $29.96 | $29.89 | 6,600 |
| 09:38 AM | $29.95 | Up $0.05 | $29.95 | $29.82 | 3,200 |
| 09:37 AM | $29.90 | Up $0.05 | $29.90 | $29.79 | 5,100 |
| 09:36 AM | $29.85 | Up $0.11 | $29.85 | $29.63 | 8,900 |
| 09:35 AM | $29.74 | Up $0.13 | $29.74 | $29.54 | 4,700 |
| 09:34 AM | $29.61 | Up $0.09 | $29.62 | $29.50 | 11,900 |
| 09:33 AM | $29.52 | Up $0.17 | $29.52 | $29.34 | 6,000 |
| 09:32 AM | $29.35 | Down $ -0.18 | $29.61 | $29.35 | 12,400 |
| 09:31 AM | $29.53 | Up $0.11 | $29.66 | $29.46 | 12,100 |
| 09:30 AM | $29.42 | Down $ -2.15 | $29.95 | $29.36 | 63,900 |
| Previous close | $31.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $28.70 | $28.91 | $29.79 | $28.65 | 772,000 |
| 29/10/2026 | $31.57 | $31.74 | $31.82 | $31.24 | 1,402,300 |
| 28/10/2026 | $32.12 | $31.59 | $32.20 | $31.54 | 2,516,800 |
| 27/10/2026 | $31.99 | $31.68 | $32.01 | $31.51 | 1,180,600 |
| 26/10/2026 | $30.41 | $30.57 | $30.87 | $30.27 | 1,661,000 |
| 23/10/2026 | $29.50 | $30.09 | $30.12 | $29.46 | 1,417,100 |
| 22/10/2026 | $29.51 | $29.92 | $30.14 | $29.49 | 2,074,000 |
| 21/10/2026 | $32.00 | $32.16 | $32.36 | $31.65 | 1,204,000 |
| 20/10/2026 | $32.94 | $33.40 | $33.63 | $32.87 | 957,100 |
| 19/10/2026 | $33.29 | $33.12 | $33.50 | $32.93 | 1,199,000 |
| 16/10/2026 | $33.33 | $33.44 | $33.50 | $32.86 | 1,781,200 |
| 15/10/2026 | $32.91 | $32.64 | $33.30 | $32.47 | 1,261,900 |
| 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 |
Graphs are not available, please refer to the detailed table