Find a quote
LUNDIN MINING CORP.
38.55 Down -2.83 (-7.33 %)
Delayed : 2026/05/15 12:04:57
- Previous close $41.37
- Opening $39.18
- Today High $39.44
- Today Low $38.34
- Price Bid $38.53
- Price Ask $38.53
- 52 Weeks High $45.74
- 52 Weeks Low $12.13
- Size Bid 12
- Size Ask 10
- Volume 1,432,446
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:04 PM | $38.55 | Up $0.02 | $38.55 | $38.53 | 1,500 |
| 12:03 PM | $38.53 | Up $0.02 | $38.53 | $38.48 | 26,600 |
| 12:02 PM | $38.51 | Down $ -0.06 | $38.56 | $38.47 | 3,200 |
| 12:01 PM | $38.57 | Up $0.00 | $38.58 | $38.56 | 1,300 |
| 12:00 PM | $38.57 | Up $0.02 | $38.58 | $38.55 | 8,600 |
| 11:59 AM | $38.55 | Up $0.02 | $38.58 | $38.54 | 7,000 |
| 11:58 AM | $38.53 | Up $0.02 | $38.55 | $38.50 | 5,800 |
| 11:57 AM | $38.51 | Down $ -0.02 | $38.54 | $38.51 | 3,100 |
| 11:56 AM | $38.53 | Down $ -0.02 | $38.55 | $38.52 | 1,900 |
| 11:55 AM | $38.55 | Down $ -0.02 | $38.55 | $38.50 | 3,300 |
| 11:54 AM | $38.57 | Up $0.13 | $38.57 | $38.44 | 6,100 |
| 11:53 AM | $38.44 | Down $ -0.05 | $38.50 | $38.44 | 4,900 |
| 11:52 AM | $38.49 | Down $ -0.06 | $38.56 | $38.49 | 4,600 |
| 11:51 AM | $38.55 | Down $ -0.01 | $38.61 | $38.53 | 10,700 |
| 11:50 AM | $38.56 | Down $ -0.02 | $38.60 | $38.55 | 5,700 |
| 11:49 AM | $38.58 | Up $0.05 | $38.59 | $38.50 | 13,300 |
| 11:48 AM | $38.53 | Up $0.09 | $38.55 | $38.46 | 18,900 |
| 11:47 AM | $38.44 | Down $ -0.01 | $38.46 | $38.43 | 1,000 |
| 11:46 AM | $38.45 | Down $ -0.08 | $38.51 | $38.45 | 2,200 |
| 11:45 AM | $38.53 | Up $0.00 | $38.53 | $38.51 | 1,500 |
| 11:44 AM | $38.53 | Up $0.13 | $38.53 | $38.38 | 7,800 |
| 11:43 AM | $38.41 | Up $0.01 | $38.42 | $38.39 | 1,100 |
| 11:42 AM | $38.40 | Down $ -0.04 | $38.46 | $38.40 | 2,500 |
| 11:41 AM | $38.44 | Up $0.04 | $38.44 | $38.40 | 4,000 |
| 11:40 AM | $38.40 | Down $ -0.12 | $38.50 | $38.40 | 2,800 |
| 11:39 AM | $38.52 | Down $ -0.06 | $38.56 | $38.47 | 7,600 |
| 11:38 AM | $38.58 | Down $ -0.02 | $38.58 | $38.58 | 100 |
| 11:37 AM | $38.60 | Up $0.02 | $38.60 | $38.57 | 1,300 |
| 11:36 AM | $38.57 | Down $ -0.04 | $38.60 | $38.56 | 1,200 |
| 11:35 AM | $38.61 | Up $0.04 | $38.61 | $38.58 | 2,200 |
| 11:34 AM | $38.57 | Down $ -0.06 | $38.63 | $38.57 | 1,800 |
| 11:33 AM | $38.63 | Down $ -0.02 | $38.68 | $38.62 | 1,300 |
| 11:32 AM | $38.65 | Up $0.01 | $38.65 | $38.65 | 400 |
| 11:31 AM | $38.64 | Up $0.03 | $38.64 | $38.61 | 2,500 |
| 11:30 AM | $38.61 | Down $ -0.03 | $38.64 | $38.61 | 900 |
| 11:29 AM | $38.64 | Up $0.04 | $38.64 | $38.58 | 6,000 |
| 11:28 AM | $38.60 | Down $ -0.01 | $38.61 | $38.55 | 5,700 |
| 11:27 AM | $38.61 | Down $ -0.02 | $38.65 | $38.61 | 2,300 |
| 11:26 AM | $38.63 | Down $ -0.03 | $38.67 | $38.63 | 2,200 |
| 11:25 AM | $38.66 | Down $ -0.01 | $38.66 | $38.66 | 500 |
| 11:24 AM | $38.67 | Down $ -0.01 | $38.67 | $38.66 | 1,500 |
| 11:23 AM | $38.68 | Up $0.00 | $38.69 | $38.64 | 3,100 |
| 11:22 AM | $38.68 | Up $0.01 | $38.68 | $38.66 | 1,500 |
| 11:21 AM | $38.67 | Down $ -0.03 | $38.72 | $38.67 | 3,300 |
| 11:20 AM | $38.70 | Up $0.06 | $38.70 | $38.65 | 3,400 |
| 11:19 AM | $38.64 | Down $ -0.02 | $38.67 | $38.62 | 4,900 |
| 11:18 AM | $38.66 | Down $0.00 | $38.66 | $38.66 | 100 |
| 11:17 AM | $38.66 | Down $ -0.01 | $38.68 | $38.66 | 1,100 |
| 11:16 AM | $38.67 | Up $0.03 | $38.71 | $38.65 | 6,800 |
| 11:15 AM | $38.64 | Up $0.02 | $38.65 | $38.60 | 4,700 |
| 11:14 AM | $38.62 | Down $ -0.07 | $38.69 | $38.60 | 3,200 |
| 11:13 AM | $38.69 | Down $ -0.01 | $38.69 | $38.68 | 200 |
| 11:12 AM | $38.70 | Down $ -0.06 | $38.75 | $38.70 | 3,000 |
| 11:11 AM | $38.76 | Down $ -0.04 | $38.78 | $38.73 | 1,900 |
| 11:10 AM | $38.80 | Down $ -0.02 | $38.83 | $38.79 | 2,800 |
| 11:09 AM | $38.82 | Up $0.05 | $38.82 | $38.78 | 2,100 |
| 11:08 AM | $38.77 | Up $0.06 | $38.77 | $38.71 | 3,300 |
| 11:07 AM | $38.71 | Down $ -0.03 | $38.74 | $38.70 | 3,200 |
| 11:06 AM | $38.74 | Down $ -0.10 | $38.84 | $38.72 | 7,300 |
| 11:05 AM | $38.84 | Up $0.00 | $38.88 | $38.81 | 3,700 |
| 11:04 AM | $38.84 | Down $ -0.07 | $38.91 | $38.82 | 3,300 |
| 11:03 AM | $38.91 | Up $0.03 | $38.91 | $38.87 | 2,200 |
| 11:02 AM | $38.88 | Down $ -0.02 | $38.91 | $38.84 | 5,700 |
| 11:01 AM | $38.90 | Down $ -0.04 | $38.96 | $38.90 | 2,100 |
| 11:00 AM | $38.94 | Down $ -0.01 | $38.97 | $38.94 | 1,100 |
| 10:59 AM | $38.95 | Down $ -0.04 | $38.98 | $38.95 | 4,400 |
| 10:58 AM | $38.99 | Down $ -0.02 | $39.03 | $38.97 | 7,900 |
| 10:57 AM | $39.01 | Up $0.09 | $39.01 | $38.90 | 2,800 |
| 10:56 AM | $38.92 | Up $0.04 | $38.92 | $38.88 | 2,400 |
| 10:55 AM | $38.88 | Down $ -0.01 | $38.90 | $38.85 | 5,700 |
| 10:54 AM | $38.89 | Up $0.04 | $38.89 | $38.85 | 4,700 |
| 10:53 AM | $38.86 | Up $0.02 | $38.86 | $38.83 | 3,900 |
| 10:52 AM | $38.83 | Up $0.00 | $38.83 | $38.77 | 3,600 |
| 10:51 AM | $38.83 | Up $0.05 | $38.84 | $38.79 | 4,400 |
| 10:50 AM | $38.78 | Down $ -0.12 | $38.87 | $38.78 | 8,900 |
| 10:49 AM | $38.90 | Down $ -0.02 | $38.92 | $38.90 | 10,700 |
| 10:48 AM | $38.92 | Down $ -0.04 | $38.93 | $38.91 | 2,600 |
| 10:47 AM | $38.95 | Up $0.01 | $38.97 | $38.94 | 5,800 |
| 10:46 AM | $38.94 | Down $ -0.01 | $38.95 | $38.90 | 6,900 |
| 10:45 AM | $38.95 | Down $ -0.05 | $38.99 | $38.95 | 5,500 |
| 10:44 AM | $39.00 | Up $0.08 | $39.00 | $38.92 | 3,300 |
| 10:43 AM | $38.92 | Down $ -0.01 | $38.93 | $38.90 | 3,400 |
| 10:42 AM | $38.93 | Down $ -0.04 | $38.99 | $38.93 | 20,500 |
| 10:41 AM | $38.97 | Down $ -0.06 | $39.03 | $38.97 | 8,600 |
| 10:40 AM | $39.03 | Up $0.08 | $39.03 | $38.95 | 19,300 |
| 10:39 AM | $38.95 | Up $0.03 | $38.95 | $38.93 | 900 |
| 10:38 AM | $38.92 | Up $0.03 | $38.93 | $38.86 | 2,700 |
| 10:37 AM | $38.89 | Down $ -0.03 | $38.93 | $38.89 | 3,100 |
| 10:36 AM | $38.92 | Up $0.14 | $38.94 | $38.80 | 7,000 |
| 10:35 AM | $38.78 | Down $ -0.08 | $38.94 | $38.78 | 2,100 |
| 10:34 AM | $38.86 | Up $0.24 | $38.86 | $38.64 | 8,900 |
| 10:33 AM | $38.62 | Down $ -0.07 | $38.70 | $38.60 | 3,700 |
| 10:32 AM | $38.69 | Up $0.04 | $38.69 | $38.66 | 2,000 |
| 10:31 AM | $38.65 | Down $ -0.07 | $38.74 | $38.65 | 3,800 |
| 10:30 AM | $38.72 | Down $ -0.04 | $38.81 | $38.72 | 7,200 |
| 10:29 AM | $38.76 | Down $ -0.13 | $38.87 | $38.74 | 3,000 |
| 10:28 AM | $38.89 | Down $ -0.16 | $39.03 | $38.88 | 3,200 |
| 10:27 AM | $39.05 | Down $ -0.05 | $39.12 | $39.05 | 1,400 |
| 10:26 AM | $39.10 | Down $ -0.16 | $39.27 | $39.09 | 9,700 |
| 10:25 AM | $39.26 | Down $ -0.05 | $39.31 | $39.25 | 8,900 |
| 10:24 AM | $39.31 | Down $ -0.02 | $39.36 | $39.30 | 9,400 |
| 10:23 AM | $39.33 | Down $ -0.07 | $39.39 | $39.33 | 3,200 |
| 10:22 AM | $39.40 | Down $ -0.04 | $39.42 | $39.38 | 2,800 |
| 10:21 AM | $39.44 | Up $0.12 | $39.44 | $39.33 | 6,700 |
| 10:20 AM | $39.32 | Up $0.06 | $39.32 | $39.26 | 5,200 |
| 10:19 AM | $39.26 | Up $0.02 | $39.28 | $39.23 | 4,000 |
| 10:18 AM | $39.24 | Up $0.13 | $39.24 | $39.10 | 5,000 |
| 10:17 AM | $39.11 | Up $0.02 | $39.12 | $39.09 | 2,100 |
| 10:16 AM | $39.09 | Up $0.03 | $39.12 | $39.07 | 1,800 |
| 10:15 AM | $39.06 | Up $0.01 | $39.06 | $38.99 | 2,700 |
| 10:14 AM | $39.05 | Up $0.04 | $39.09 | $38.99 | 5,200 |
| 10:13 AM | $39.01 | Up $0.11 | $39.06 | $38.93 | 4,700 |
| 10:12 AM | $38.90 | Up $0.02 | $38.90 | $38.78 | 4,800 |
| 10:11 AM | $38.88 | Down $ -0.17 | $39.07 | $38.87 | 7,800 |
| 10:10 AM | $39.05 | Up $0.01 | $39.11 | $39.05 | 4,700 |
| 10:09 AM | $39.04 | Up $0.06 | $39.05 | $38.97 | 9,100 |
| 10:08 AM | $38.98 | Up $0.00 | $39.02 | $38.98 | 4,600 |
| 10:07 AM | $38.98 | Down $ -0.02 | $39.02 | $38.96 | 19,200 |
| 10:06 AM | $39.00 | Down $ -0.01 | $39.02 | $38.99 | 3,000 |
| 10:05 AM | $39.01 | Up $0.01 | $39.01 | $38.98 | 3,600 |
| 10:04 AM | $39.00 | Up $0.04 | $39.05 | $38.96 | 6,300 |
| 10:03 AM | $38.96 | Down $ -0.01 | $39.01 | $38.94 | 12,100 |
| 10:02 AM | $38.97 | Down $ -0.03 | $39.04 | $38.97 | 9,000 |
| 10:01 AM | $39.00 | Up $0.05 | $39.00 | $38.95 | 18,500 |
| 10:00 AM | $38.95 | Up $0.05 | $38.95 | $38.83 | 47,500 |
| 09:59 AM | $38.90 | Down $ -0.05 | $38.96 | $38.86 | 43,100 |
| 09:58 AM | $38.95 | Down $ -0.02 | $38.98 | $38.86 | 18,500 |
| 09:57 AM | $38.97 | Down $ -0.07 | $39.05 | $38.97 | 13,000 |
| 09:56 AM | $39.04 | Down $ -0.01 | $39.09 | $39.03 | 7,900 |
| 09:55 AM | $39.05 | Up $0.04 | $39.05 | $38.99 | 5,900 |
| 09:54 AM | $39.01 | Down $ -0.01 | $39.10 | $39.01 | 2,900 |
| 09:53 AM | $39.02 | Up $0.02 | $39.06 | $38.97 | 4,300 |
| 09:52 AM | $39.00 | Up $0.11 | $39.02 | $38.89 | 12,000 |
| 09:51 AM | $38.89 | Down $ -0.10 | $38.98 | $38.85 | 4,300 |
| 09:50 AM | $38.99 | Down $ -0.01 | $39.06 | $38.97 | 5,500 |
| 09:49 AM | $39.00 | Up $0.07 | $39.03 | $38.92 | 21,600 |
| 09:48 AM | $38.93 | Up $0.27 | $38.93 | $38.67 | 45,100 |
| 09:47 AM | $38.66 | Up $0.01 | $38.67 | $38.52 | 23,000 |
| 09:46 AM | $38.65 | Down $ -0.24 | $38.95 | $38.65 | 30,700 |
| 09:45 AM | $38.89 | Down $ -0.02 | $39.01 | $38.87 | 44,100 |
| 09:44 AM | $38.91 | Down $ -0.08 | $38.99 | $38.82 | 22,000 |
| 09:43 AM | $38.99 | Down $ -0.02 | $39.01 | $38.95 | 23,300 |
| 09:42 AM | $39.01 | Down $ -0.02 | $39.08 | $38.99 | 41,200 |
| 09:41 AM | $39.03 | Up $0.00 | $39.08 | $38.96 | 12,900 |
| 09:40 AM | $39.03 | Up $0.06 | $39.03 | $38.92 | 11,200 |
| 09:39 AM | $38.97 | Down $ -0.01 | $39.00 | $38.95 | 7,800 |
| 09:38 AM | $38.98 | Up $0.06 | $39.02 | $38.91 | 34,800 |
| 09:37 AM | $38.92 | Down $0.00 | $38.96 | $38.86 | 28,800 |
| 09:36 AM | $38.93 | Up $0.02 | $38.94 | $38.87 | 1,000 |
| 09:35 AM | $38.90 | Up $0.08 | $39.02 | $38.79 | 21,700 |
| 09:34 AM | $38.82 | Up $0.09 | $38.90 | $38.73 | 21,900 |
| 09:33 AM | $38.74 | Up $0.08 | $38.90 | $38.63 | 34,900 |
| 09:32 AM | $38.66 | Down $ -0.12 | $38.88 | $38.54 | 17,900 |
| 09:31 AM | $38.78 | Down $ -0.08 | $38.92 | $38.64 | 70,000 |
| 09:30 AM | $38.85 | Down $ -2.52 | $39.18 | $38.34 | 127,900 |
| Previous close | $41.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $38.25 | $38.55 | $38.60 | $38.05 | 101,100 |
| 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 |
| 06/04/2026 | $35.08 | $34.99 | $35.21 | $34.75 | 495,500 |
Graphs are not available, please refer to the detailed table