Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

LUNDIN MINING CORP.

37.76 Down -0.07 (-0.19 %)

Delayed : 2026/05/22 12:26:21

  • Previous close $37.83
  • Opening $38.24
  • Today High $38.64
  • Today Low $37.57
  • Price Bid $37.75
  • Price Ask $37.75
  • 52 Weeks High $45.74
  • 52 Weeks Low $12.30
  • Size Bid 4
  • Size Ask 1
  • Volume 412,020

Intraday history

Hour Last Change High Low Volume
12:26 PM $37.77 Up $0.00 $37.78 $37.76 1,500
12:25 PM $37.77 Up $0.06 $37.78 $37.72 2,900
12:24 PM $37.71 Down $ -0.01 $37.72 $37.71 200
12:23 PM $37.72 Up $0.02 $37.72 $37.71 1,300
12:22 PM $37.70 Down $ -0.01 $37.70 $37.69 600
12:21 PM $37.71 Up $0.02 $37.71 $37.70 400
12:20 PM $37.69 Up $0.02 $37.69 $37.69 600
12:19 PM $37.68 Down $ -0.04 $37.71 $37.67 1,300
12:18 PM $37.71 Down $ -0.01 $37.73 $37.71 2,000
12:17 PM $37.72 Up $0.02 $37.72 $37.71 1,700
12:16 PM $37.70 Up $0.02 $37.70 $37.67 3,900
12:15 PM $37.68 Down $ -0.03 $37.71 $37.68 2,900
12:14 PM $37.71 Up $0.03 $37.73 $37.69 4,800
12:13 PM $37.68 Down $ -0.11 $37.81 $37.68 6,700
12:12 PM $37.79 Down $ -0.02 $37.82 $37.79 1,500
12:11 PM $37.81 Up $0.06 $37.81 $37.77 1,900
12:09 PM $37.75 Down $ -0.04 $37.78 $37.75 1,100
12:09 PM $37.75 Up $0.00 $37.78 $37.75 0
12:08 PM $37.79 Down $ -0.02 $37.80 $37.79 300
12:07 PM $37.81 Up $0.01 $37.81 $37.79 1,500
12:05 PM $37.80 Down $ -0.02 $37.81 $37.80 600
12:05 PM $37.80 Up $0.00 $37.81 $37.80 0
12:04 PM $37.82 Down $ -0.01 $37.83 $37.82 400
12:03 PM $37.83 Down $ -0.03 $37.86 $37.83 1,200
12:02 PM $37.86 Up $0.07 $37.86 $37.80 3,200
12:01 PM $37.79 Up $0.04 $37.79 $37.77 4,500
12:00 PM $37.75 Down $ -0.03 $37.80 $37.75 2,100
11:59 AM $37.78 Down $ -0.02 $37.81 $37.78 1,200
11:58 AM $37.80 Down $ -0.03 $37.82 $37.80 2,100
11:57 AM $37.83 Down $ -0.04 $37.86 $37.83 1,700
11:56 AM $37.87 Down $0.00 $37.87 $37.86 2,100
11:55 AM $37.87 Down $ -0.03 $37.90 $37.86 3,000
11:54 AM $37.90 Up $0.03 $37.90 $37.88 2,000
11:53 AM $37.87 Up $0.01 $37.88 $37.87 2,700
11:52 AM $37.86 Down $ -0.02 $37.88 $37.86 2,900
11:51 AM $37.88 Up $0.03 $37.88 $37.85 5,300
11:50 AM $37.85 Down $ -0.01 $37.86 $37.84 900
11:49 AM $37.86 Down $ -0.03 $37.91 $37.85 7,600
11:48 AM $37.89 Down $ -0.11 $37.96 $37.89 1,700
11:47 AM $38.00 Up $0.02 $38.00 $38.00 100
11:46 AM $37.98 Down $ -0.03 $38.02 $37.98 2,700
11:45 AM $38.01 Down $0.00 $38.01 $38.01 100
11:44 AM $38.01 Down $ -0.02 $38.01 $37.99 1,300
11:43 AM $38.03 Up $0.00 $38.03 $38.02 800
11:41 AM $38.03 Up $0.00 $38.03 $38.01 3,000
11:41 AM $38.03 Up $0.00 $38.03 $38.01 0
11:40 AM $38.03 Down $ -0.01 $38.04 $38.03 200
11:38 AM $38.04 Up $0.03 $38.04 $38.02 300
11:38 AM $38.04 Up $0.00 $38.04 $38.02 0
11:37 AM $38.01 Up $0.03 $38.01 $37.99 1,100
11:36 AM $37.98 Down $ -0.04 $38.00 $37.98 400
11:35 AM $38.02 Down $ -0.03 $38.07 $38.02 1,600
11:34 AM $38.05 Down $ -0.02 $38.07 $38.04 1,400
11:33 AM $38.07 Up $0.05 $38.07 $38.04 300
11:32 AM $38.02 Down $ -0.02 $38.03 $38.01 1,000
11:31 AM $38.04 Down $ -0.04 $38.09 $38.04 1,200
11:30 AM $38.08 Up $0.02 $38.11 $38.06 3,400
11:29 AM $38.06 Up $0.00 $38.10 $38.06 1,600
11:28 AM $38.06 Down $ -0.01 $38.07 $38.05 1,100
11:27 AM $38.07 Up $0.00 $38.08 $38.07 2,200
11:26 AM $38.07 Up $0.02 $38.09 $38.05 3,800
11:25 AM $38.05 Up $0.02 $38.05 $37.99 2,800
11:24 AM $38.03 Down $0.00 $38.08 $38.03 2,500
11:23 AM $38.04 Up $0.00 $38.04 $38.04 100
11:22 AM $38.03 Up $0.05 $38.05 $37.99 3,100
11:20 AM $37.98 Down $ -0.01 $37.99 $37.98 900
11:20 AM $37.98 Up $0.00 $37.99 $37.98 0
11:19 AM $37.99 Down $ -0.03 $38.03 $37.99 2,800
11:18 AM $38.02 Up $0.01 $38.02 $38.01 1,100
11:16 AM $38.01 Down $ -0.01 $38.01 $38.01 100
11:16 AM $38.01 Up $0.00 $38.01 $38.01 0
11:15 AM $38.02 Up $0.04 $38.02 $37.96 4,600
11:14 AM $37.98 Up $0.02 $37.98 $37.97 500
11:13 AM $37.96 Down $ -0.06 $37.99 $37.96 1,500
11:12 AM $38.02 Up $0.05 $38.04 $37.98 5,300
11:10 AM $37.97 Up $0.04 $37.97 $37.95 1,400
11:10 AM $37.97 Up $0.00 $37.97 $37.95 0
11:09 AM $37.93 Up $0.04 $37.93 $37.91 600
11:08 AM $37.89 Down $ -0.02 $37.93 $37.89 1,200
11:07 AM $37.91 Up $0.03 $37.91 $37.89 700
11:06 AM $37.88 Down $ -0.04 $37.92 $37.88 1,600
11:05 AM $37.92 Up $0.02 $37.94 $37.92 500
11:04 AM $37.90 Up $0.05 $37.90 $37.88 600
11:03 AM $37.85 Down $ -0.01 $37.86 $37.84 1,100
11:02 AM $37.86 Up $0.03 $37.90 $37.85 2,000
11:01 AM $37.83 Up $0.00 $37.83 $37.83 100
11:00 AM $37.83 Down $ -0.03 $37.86 $37.83 1,500
10:58 AM $37.86 Up $0.02 $37.86 $37.84 1,100
10:58 AM $37.86 Up $0.00 $37.86 $37.84 0
10:57 AM $37.84 Up $0.01 $37.84 $37.84 100
10:56 AM $37.83 Up $0.01 $37.85 $37.83 700
10:55 AM $37.82 Down $ -0.06 $37.87 $37.82 3,000
10:54 AM $37.88 Down $ -0.08 $37.94 $37.87 3,500
10:53 AM $37.96 Up $0.01 $37.96 $37.94 700
10:52 AM $37.95 Up $0.03 $37.95 $37.92 700
10:51 AM $37.92 Up $0.04 $37.92 $37.88 1,100
10:50 AM $37.88 Up $0.02 $37.88 $37.88 100
10:49 AM $37.87 Down $0.00 $37.88 $37.87 600
10:48 AM $37.87 Down $ -0.07 $37.95 $37.87 2,800
10:47 AM $37.94 Up $0.05 $37.95 $37.90 1,900
10:46 AM $37.89 Up $0.01 $37.89 $37.89 200
10:45 AM $37.88 Up $0.05 $37.88 $37.84 500
10:44 AM $37.83 Up $0.04 $37.83 $37.81 900
10:43 AM $37.79 Down $ -0.04 $37.84 $37.79 3,900
10:42 AM $37.83 Up $0.03 $37.83 $37.82 500
10:41 AM $37.80 Up $0.01 $37.80 $37.77 1,600
10:40 AM $37.79 Up $0.03 $37.79 $37.75 1,000
10:39 AM $37.76 Up $0.07 $37.76 $37.71 1,600
10:38 AM $37.69 Up $0.00 $37.71 $37.69 800
10:37 AM $37.69 Up $0.00 $37.69 $37.69 100
10:36 AM $37.69 Down $ -0.03 $37.70 $37.69 400
10:35 AM $37.72 Up $0.04 $37.72 $37.69 1,100
10:34 AM $37.68 Up $0.05 $37.68 $37.64 2,400
10:33 AM $37.63 Down $ -0.09 $37.72 $37.57 18,200
10:32 AM $37.72 Up $0.04 $37.72 $37.71 1,000
10:31 AM $37.68 Down $ -0.04 $37.71 $37.68 1,000
10:30 AM $37.72 Down $ -0.01 $37.72 $37.68 2,700
10:29 AM $37.73 Up $0.08 $37.73 $37.65 1,700
10:28 AM $37.65 Up $0.00 $37.65 $37.63 300
10:27 AM $37.65 Up $0.02 $37.65 $37.65 100
10:26 AM $37.63 Down $ -0.05 $37.70 $37.63 2,100
10:24 AM $37.68 Up $0.01 $37.68 $37.64 2,100
10:24 AM $37.68 Up $0.00 $37.68 $37.64 0
10:23 AM $37.67 Down $ -0.03 $37.70 $37.67 700
10:22 AM $37.70 Up $0.03 $37.75 $37.66 4,900
10:21 AM $37.67 Down $ -0.07 $37.70 $37.67 900
10:20 AM $37.74 Up $0.09 $37.74 $37.66 1,300
10:19 AM $37.65 Down $ -0.03 $37.67 $37.64 900
10:18 AM $37.68 Down $ -0.05 $37.72 $37.68 1,100
10:17 AM $37.73 Down $ -0.01 $37.74 $37.68 1,500
10:16 AM $37.74 Up $0.00 $37.79 $37.71 7,900
10:15 AM $37.74 Down $ -0.04 $37.81 $37.74 2,000
10:14 AM $37.78 Down $ -0.04 $37.85 $37.75 2,800
10:13 AM $37.82 Down $ -0.10 $37.90 $37.82 1,500
10:12 AM $37.92 Up $0.04 $37.92 $37.89 1,000
10:11 AM $37.89 Down $ -0.02 $37.90 $37.84 3,800
10:10 AM $37.91 Down $ -0.02 $37.95 $37.91 1,700
10:09 AM $37.93 Down $ -0.03 $37.99 $37.93 3,300
10:08 AM $37.96 Up $0.04 $37.96 $37.95 1,100
10:07 AM $37.92 Down $ -0.01 $37.95 $37.92 500
10:06 AM $37.93 Down $ -0.01 $37.96 $37.86 8,400
10:05 AM $37.94 Up $0.03 $37.94 $37.89 2,300
10:04 AM $37.91 Up $0.08 $37.91 $37.85 5,900
10:03 AM $37.83 Up $0.05 $37.83 $37.77 800
10:02 AM $37.78 Up $0.03 $37.78 $37.73 2,100
10:01 AM $37.75 Down $ -0.05 $37.83 $37.75 5,400
10:00 AM $37.80 Down $ -0.06 $37.87 $37.79 10,500
09:59 AM $37.86 Up $0.06 $37.91 $37.81 8,600
09:58 AM $37.80 Down $ -0.01 $37.83 $37.80 3,100
09:57 AM $37.81 Down $ -0.10 $37.92 $37.80 10,400
09:56 AM $37.91 Up $0.00 $37.94 $37.91 3,700
09:55 AM $37.91 Down $ -0.03 $37.97 $37.91 8,900
09:54 AM $37.94 Down $ -0.01 $37.99 $37.93 1,600
09:53 AM $37.95 Down $ -0.01 $37.98 $37.95 900
09:52 AM $37.96 Down $ -0.10 $38.04 $37.95 1,400
09:51 AM $38.06 Up $0.13 $38.06 $37.95 2,800
09:50 AM $37.93 Up $0.01 $37.93 $37.87 7,300
09:49 AM $37.92 Up $0.02 $37.92 $37.92 500
09:48 AM $37.91 Down $ -0.13 $38.03 $37.89 3,600
09:47 AM $38.04 Down $ -0.03 $38.06 $38.02 2,000
09:46 AM $38.07 Up $0.06 $38.07 $38.01 5,400
09:45 AM $38.01 Up $0.19 $38.02 $37.84 7,200
09:44 AM $37.82 Up $0.08 $37.82 $37.73 1,700
09:43 AM $37.74 Up $0.04 $37.76 $37.71 1,100
09:42 AM $37.70 Down $ -0.13 $37.88 $37.67 8,100
09:41 AM $37.83 Up $0.00 $37.86 $37.82 1,700
09:40 AM $37.83 Down $ -0.09 $37.95 $37.83 2,500
09:39 AM $37.92 Down $ -0.05 $37.94 $37.92 1,100
09:38 AM $37.97 Up $0.06 $38.02 $37.91 1,400
09:37 AM $37.91 Up $0.09 $37.91 $37.83 2,900
09:36 AM $37.82 Down $ -0.05 $37.89 $37.82 2,000
09:35 AM $37.87 Down $ -0.14 $38.05 $37.86 1,700
09:34 AM $38.01 Down $ -0.03 $38.01 $38.00 200
09:32 AM $38.04 Down $ -0.24 $38.22 $38.03 4,800
09:32 AM $38.04 Up $0.00 $38.22 $38.03 0
09:31 AM $38.29 Down $ -0.10 $38.48 $38.29 1,000
09:30 AM $38.38 Up $0.55 $38.64 $38.23 31,600
Previous close $37.83

One month history

Date Closing Opening High Low Volume
22/05/2026 $37.68 $37.80 $37.86 $37.65 67,000
21/05/2026 $37.83 $37.55 $38.70 $37.41 1,517,400
20/05/2026 $37.95 $38.27 $38.55 $37.94 1,494,700
19/05/2026 $37.43 $37.15 $38.07 $37.03 2,044,100
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
Graphs are not available, please refer to the detailed table