Find a quote
LUNDIN MINING CORP.
21.61 Down -0.41 (-1.90 %)
Delayed : 2025/10/17 04:03:37
- Previous close $22.02
- Opening $22.16
- Today High $22.16
- Today Low $21.46
- Price Bid $21.45
- Price Ask $21.45
- 52 Weeks High $22.20
- 52 Weeks Low $8.94
- Size Bid 8
- Size Ask 3
- Volume 2,195,581
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.61 | Up $0.03 | $21.61 | $21.61 | 414,700 |
| 03:59 PM | $21.58 | Down $ -0.01 | $21.65 | $21.57 | 241,400 |
| 03:58 PM | $21.59 | Down $ -0.01 | $21.60 | $21.58 | 23,700 |
| 03:57 PM | $21.60 | Down $ -0.01 | $21.61 | $21.59 | 13,800 |
| 03:56 PM | $21.61 | Down $0.00 | $21.61 | $21.60 | 9,800 |
| 03:55 PM | $21.61 | Up $0.00 | $21.61 | $21.60 | 18,900 |
| 03:54 PM | $21.61 | Up $0.00 | $21.62 | $21.61 | 2,300 |
| 03:53 PM | $21.61 | Up $0.01 | $21.62 | $21.61 | 5,400 |
| 03:52 PM | $21.60 | Up $0.05 | $21.62 | $21.56 | 7,900 |
| 03:51 PM | $21.56 | Down $ -0.02 | $21.58 | $21.55 | 9,000 |
| 03:50 PM | $21.57 | Up $0.00 | $21.62 | $21.56 | 19,900 |
| 03:49 PM | $21.57 | Up $0.03 | $21.57 | $21.54 | 2,700 |
| 03:48 PM | $21.54 | Up $0.01 | $21.54 | $21.53 | 4,600 |
| 03:47 PM | $21.53 | Up $0.04 | $21.53 | $21.50 | 12,700 |
| 03:46 PM | $21.49 | Down $ -0.03 | $21.52 | $21.48 | 57,900 |
| 03:45 PM | $21.52 | Up $0.04 | $21.52 | $21.49 | 2,000 |
| 03:44 PM | $21.48 | Up $0.01 | $21.49 | $21.47 | 2,100 |
| 03:43 PM | $21.47 | Up $0.00 | $21.48 | $21.47 | 3,700 |
| 03:42 PM | $21.47 | Up $0.00 | $21.48 | $21.46 | 3,000 |
| 03:41 PM | $21.47 | Down $ -0.01 | $21.48 | $21.47 | 6,100 |
| 03:40 PM | $21.48 | Up $0.00 | $21.50 | $21.48 | 3,700 |
| 03:39 PM | $21.48 | Down $ -0.01 | $21.49 | $21.48 | 2,400 |
| 03:38 PM | $21.49 | Down $ -0.01 | $21.49 | $21.49 | 3,000 |
| 03:37 PM | $21.50 | Down $ -0.01 | $21.50 | $21.50 | 1,500 |
| 03:36 PM | $21.51 | Up $0.02 | $21.51 | $21.49 | 6,300 |
| 03:35 PM | $21.49 | Down $ -0.02 | $21.51 | $21.49 | 12,600 |
| 03:34 PM | $21.51 | Up $0.01 | $21.52 | $21.50 | 5,800 |
| 03:33 PM | $21.50 | Up $0.00 | $21.51 | $21.50 | 6,900 |
| 03:32 PM | $21.50 | Down $ -0.01 | $21.50 | $21.49 | 15,800 |
| 03:30 PM | $21.51 | Up $0.00 | $21.51 | $21.49 | 10,000 |
| 03:30 PM | $21.51 | Up $0.00 | $21.51 | $21.49 | 0 |
| 03:29 PM | $21.51 | Up $0.00 | $21.51 | $21.50 | 900 |
| 03:28 PM | $21.51 | Up $0.00 | $21.51 | $21.51 | 3,900 |
| 03:27 PM | $21.51 | Up $0.00 | $21.51 | $21.50 | 7,700 |
| 03:26 PM | $21.51 | Up $0.00 | $21.51 | $21.51 | 4,600 |
| 03:25 PM | $21.51 | Up $0.00 | $21.51 | $21.51 | 1,300 |
| 03:24 PM | $21.51 | Down $ -0.01 | $21.53 | $21.51 | 5,800 |
| 03:23 PM | $21.52 | Up $0.00 | $21.53 | $21.52 | 1,700 |
| 03:22 PM | $21.52 | Up $0.00 | $21.52 | $21.51 | 2,400 |
| 03:21 PM | $21.52 | Up $0.00 | $21.52 | $21.50 | 4,600 |
| 03:20 PM | $21.52 | Up $0.01 | $21.53 | $21.52 | 2,700 |
| 03:19 PM | $21.51 | Up $0.01 | $21.51 | $21.51 | 2,300 |
| 03:18 PM | $21.50 | Down $0.00 | $21.51 | $21.50 | 7,100 |
| 03:17 PM | $21.51 | Down $ -0.02 | $21.51 | $21.51 | 2,800 |
| 03:16 PM | $21.52 | Down $ -0.01 | $21.53 | $21.52 | 1,500 |
| 03:15 PM | $21.53 | Down $ -0.02 | $21.55 | $21.53 | 4,600 |
| 03:14 PM | $21.55 | Up $0.00 | $21.56 | $21.54 | 34,700 |
| 03:13 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 7,900 |
| 03:12 PM | $21.55 | Down $ -0.01 | $21.57 | $21.55 | 23,800 |
| 03:11 PM | $21.56 | Down $ -0.04 | $21.59 | $21.55 | 70,500 |
| 03:10 PM | $21.60 | Up $0.08 | $21.60 | $21.53 | 6,800 |
| 03:09 PM | $21.52 | Down $ -0.02 | $21.54 | $21.52 | 5,200 |
| 03:08 PM | $21.54 | Up $0.02 | $21.54 | $21.52 | 5,000 |
| 03:07 PM | $21.52 | Down $ -0.06 | $21.58 | $21.52 | 24,200 |
| 03:06 PM | $21.58 | Up $0.00 | $21.58 | $21.58 | 2,200 |
| 03:05 PM | $21.58 | Up $0.00 | $21.58 | $21.58 | 1,300 |
| 03:04 PM | $21.58 | Up $0.01 | $21.58 | $21.57 | 2,400 |
| 03:03 PM | $21.57 | Up $0.00 | $21.57 | $21.57 | 600 |
| 03:02 PM | $21.57 | Down $ -0.02 | $21.58 | $21.57 | 3,300 |
| 03:01 PM | $21.59 | Down $ -0.01 | $21.59 | $21.59 | 1,200 |
| 03:00 PM | $21.60 | Up $0.03 | $21.60 | $21.57 | 11,400 |
| 02:59 PM | $21.57 | Down $ -0.02 | $21.59 | $21.57 | 4,400 |
| 02:58 PM | $21.59 | Up $0.02 | $21.59 | $21.58 | 1,600 |
| 02:57 PM | $21.57 | Up $0.01 | $21.57 | $21.57 | 800 |
| 02:56 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 1,800 |
| 02:55 PM | $21.56 | Down $ -0.02 | $21.58 | $21.56 | 2,500 |
| 02:54 PM | $21.58 | Down $ -0.01 | $21.59 | $21.58 | 1,500 |
| 02:53 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 2,300 |
| 02:52 PM | $21.59 | Up $0.02 | $21.60 | $21.56 | 9,500 |
| 02:51 PM | $21.57 | Down $ -0.02 | $21.60 | $21.55 | 34,700 |
| 02:50 PM | $21.59 | Up $0.00 | $21.59 | $21.58 | 7,400 |
| 02:49 PM | $21.59 | Down $ -0.01 | $21.60 | $21.59 | 1,700 |
| 02:48 PM | $21.60 | Down $ -0.02 | $21.61 | $21.60 | 1,800 |
| 02:47 PM | $21.62 | Up $0.01 | $21.63 | $21.61 | 2,800 |
| 02:46 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 3,200 |
| 02:45 PM | $21.61 | Up $0.00 | $21.62 | $21.61 | 8,100 |
| 02:44 PM | $21.61 | Down $ -0.04 | $21.64 | $21.60 | 5,600 |
| 02:43 PM | $21.65 | Up $0.02 | $21.65 | $21.62 | 3,500 |
| 02:42 PM | $21.63 | Down $ -0.02 | $21.66 | $21.63 | 2,100 |
| 02:41 PM | $21.65 | Up $0.01 | $21.65 | $21.65 | 500 |
| 02:40 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 800 |
| 02:39 PM | $21.64 | Up $0.00 | $21.66 | $21.64 | 4,600 |
| 02:38 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 1,300 |
| 02:37 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 800 |
| 02:36 PM | $21.64 | Up $0.00 | $21.65 | $21.64 | 1,800 |
| 02:35 PM | $21.64 | Up $0.05 | $21.64 | $21.60 | 1,700 |
| 02:34 PM | $21.59 | Down $ -0.02 | $21.60 | $21.59 | 2,800 |
| 02:33 PM | $21.61 | Up $0.01 | $21.62 | $21.61 | 1,700 |
| 02:32 PM | $21.60 | Down $ -0.01 | $21.61 | $21.60 | 800 |
| 02:31 PM | $21.61 | Down $ -0.04 | $21.65 | $21.61 | 4,500 |
| 02:30 PM | $21.65 | Up $0.05 | $21.66 | $21.61 | 1,900 |
| 02:29 PM | $21.60 | Up $0.03 | $21.60 | $21.56 | 2,800 |
| 02:28 PM | $21.57 | Down $ -0.01 | $21.58 | $21.57 | 1,600 |
| 02:27 PM | $21.58 | Up $0.00 | $21.59 | $21.58 | 1,400 |
| 02:26 PM | $21.58 | Down $ -0.03 | $21.60 | $21.58 | 1,000 |
| 02:25 PM | $21.61 | Up $0.01 | $21.62 | $21.61 | 2,000 |
| 02:24 PM | $21.60 | Down $ -0.03 | $21.62 | $21.60 | 1,600 |
| 02:23 PM | $21.63 | Up $0.03 | $21.63 | $21.62 | 400 |
| 02:22 PM | $21.60 | Down $ -0.01 | $21.63 | $21.60 | 2,000 |
| 02:21 PM | $21.61 | Up $0.01 | $21.61 | $21.59 | 1,800 |
| 02:20 PM | $21.60 | Up $0.04 | $21.60 | $21.56 | 1,900 |
| 02:19 PM | $21.56 | Down $ -0.03 | $21.60 | $21.56 | 2,400 |
| 02:18 PM | $21.59 | Up $0.00 | $21.61 | $21.59 | 700 |
| 02:17 PM | $21.59 | Up $0.00 | $21.59 | $21.58 | 500 |
| 02:16 PM | $21.59 | Down $ -0.02 | $21.61 | $21.58 | 2,500 |
| 02:15 PM | $21.61 | Down $ -0.01 | $21.62 | $21.61 | 1,400 |
| 02:14 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 800 |
| 02:13 PM | $21.62 | Up $0.00 | $21.62 | $21.61 | 900 |
| 02:12 PM | $21.62 | Down $ -0.04 | $21.65 | $21.62 | 3,500 |
| 02:11 PM | $21.66 | Down $ -0.02 | $21.66 | $21.65 | 1,000 |
| 02:10 PM | $21.68 | Down $ -0.01 | $21.70 | $21.68 | 1,900 |
| 02:08 PM | $21.69 | Up $0.00 | $21.69 | $21.69 | 600 |
| 02:08 PM | $21.69 | Up $0.00 | $21.69 | $21.69 | 0 |
| 02:07 PM | $21.69 | Up $0.00 | $21.69 | $21.67 | 2,200 |
| 02:06 PM | $21.69 | Down $ -0.03 | $21.70 | $21.69 | 900 |
| 02:05 PM | $21.72 | Down $ -0.03 | $21.74 | $21.71 | 3,200 |
| 02:04 PM | $21.75 | Down $ -0.03 | $21.77 | $21.75 | 2,900 |
| 02:03 PM | $21.78 | Down $ -0.02 | $21.80 | $21.78 | 2,200 |
| 02:02 PM | $21.80 | Down $ -0.01 | $21.80 | $21.80 | 200 |
| 02:01 PM | $21.81 | Up $0.00 | $21.81 | $21.80 | 2,600 |
| 02:00 PM | $21.81 | Down $ -0.02 | $21.82 | $21.81 | 8,800 |
| 01:59 PM | $21.83 | Up $0.01 | $21.83 | $21.83 | 400 |
| 01:58 PM | $21.82 | Up $0.03 | $21.82 | $21.78 | 6,300 |
| 01:57 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 400 |
| 01:56 PM | $21.79 | Down $ -0.01 | $21.79 | $21.78 | 2,100 |
| 01:55 PM | $21.80 | Up $0.04 | $21.80 | $21.77 | 2,200 |
| 01:54 PM | $21.76 | Up $0.00 | $21.76 | $21.76 | 1,300 |
| 01:53 PM | $21.76 | Down $ -0.01 | $21.77 | $21.76 | 900 |
| 01:52 PM | $21.77 | Up $0.01 | $21.77 | $21.77 | 500 |
| 01:51 PM | $21.76 | Down $ -0.01 | $21.76 | $21.76 | 500 |
| 01:50 PM | $21.77 | Down $ -0.02 | $21.79 | $21.77 | 1,600 |
| 01:49 PM | $21.79 | Up $0.00 | $21.80 | $21.77 | 3,700 |
| 01:48 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 400 |
| 01:47 PM | $21.78 | Up $0.02 | $21.79 | $21.76 | 1,000 |
| 01:46 PM | $21.76 | Down $ -0.02 | $21.77 | $21.76 | 800 |
| 01:45 PM | $21.78 | Down $ -0.03 | $21.79 | $21.78 | 2,100 |
| 01:44 PM | $21.81 | Up $0.03 | $21.81 | $21.78 | 2,200 |
| 01:43 PM | $21.78 | Up $0.01 | $21.78 | $21.77 | 300 |
| 01:42 PM | $21.77 | Down $ -0.02 | $21.78 | $21.77 | 1,600 |
| 01:41 PM | $21.79 | Down $ -0.01 | $21.80 | $21.79 | 1,200 |
| 01:40 PM | $21.80 | Down $ -0.03 | $21.83 | $21.80 | 3,300 |
| 01:39 PM | $21.83 | Down $ -0.03 | $21.86 | $21.83 | 3,400 |
| 01:38 PM | $21.86 | Up $0.01 | $21.86 | $21.84 | 1,800 |
| 01:37 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 300 |
| 01:36 PM | $21.85 | Up $0.01 | $21.85 | $21.84 | 2,300 |
| 01:35 PM | $21.84 | Up $0.00 | $21.84 | $21.84 | 1,300 |
| 01:34 PM | $21.84 | Up $0.00 | $21.84 | $21.84 | 1,700 |
| 01:33 PM | $21.84 | Up $0.02 | $21.84 | $21.82 | 1,300 |
| 01:32 PM | $21.82 | Down $ -0.01 | $21.82 | $21.81 | 1,800 |
| 01:31 PM | $21.83 | Up $0.01 | $21.83 | $21.81 | 3,100 |
| 01:30 PM | $21.82 | Down $0.00 | $21.84 | $21.82 | 14,600 |
| 01:28 PM | $21.82 | Up $0.02 | $21.82 | $21.81 | 1,700 |
| 01:28 PM | $21.82 | Up $0.00 | $21.82 | $21.81 | 0 |
| 01:27 PM | $21.80 | Up $0.01 | $21.80 | $21.79 | 500 |
| 01:26 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 2,400 |
| 01:25 PM | $21.79 | Down $ -0.02 | $21.80 | $21.79 | 3,100 |
| 01:24 PM | $21.81 | Up $0.00 | $21.82 | $21.81 | 1,100 |
| 01:23 PM | $21.81 | Down $ -0.01 | $21.81 | $21.80 | 2,300 |
| 01:22 PM | $21.82 | Up $0.04 | $21.82 | $21.78 | 1,500 |
| 01:21 PM | $21.78 | Down $ -0.02 | $21.79 | $21.77 | 2,100 |
| 01:20 PM | $21.80 | Down $ -0.01 | $21.80 | $21.80 | 1,200 |
| 01:19 PM | $21.81 | Down $ -0.02 | $21.83 | $21.80 | 2,900 |
| 01:18 PM | $21.83 | Up $0.04 | $21.83 | $21.80 | 1,400 |
| 01:16 PM | $21.79 | Up $0.01 | $21.79 | $21.78 | 1,800 |
| 01:16 PM | $21.79 | Up $0.00 | $21.79 | $21.78 | 0 |
| 01:15 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 600 |
| 01:14 PM | $21.78 | Down $ -0.01 | $21.78 | $21.77 | 2,700 |
| 01:13 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 800 |
| 01:12 PM | $21.79 | Up $0.01 | $21.79 | $21.78 | 1,100 |
| 01:11 PM | $21.78 | Up $0.02 | $21.79 | $21.76 | 2,500 |
| 01:10 PM | $21.76 | Down $0.00 | $21.76 | $21.76 | 200 |
| 01:09 PM | $21.77 | Down $ -0.02 | $21.78 | $21.76 | 1,000 |
| 01:08 PM | $21.78 | Up $0.02 | $21.78 | $21.76 | 1,200 |
| 01:07 PM | $21.76 | Up $0.01 | $21.79 | $21.75 | 1,900 |
| 01:06 PM | $21.75 | Down $ -0.02 | $21.76 | $21.75 | 1,100 |
| 01:05 PM | $21.77 | Up $0.02 | $21.77 | $21.75 | 1,900 |
| 01:04 PM | $21.75 | Down $ -0.02 | $21.77 | $21.75 | 1,800 |
| 01:03 PM | $21.77 | Up $0.00 | $21.77 | $21.76 | 1,000 |
| 01:02 PM | $21.77 | Down $ -0.01 | $21.77 | $21.77 | 600 |
| 01:01 PM | $21.78 | Down $ -0.01 | $21.80 | $21.78 | 2,600 |
| 01:00 PM | $21.79 | Down $ -0.01 | $21.82 | $21.79 | 2,400 |
| 12:59 PM | $21.80 | Down $ -0.01 | $21.81 | $21.80 | 1,100 |
| 12:58 PM | $21.81 | Up $0.02 | $21.81 | $21.80 | 1,800 |
| 12:57 PM | $21.79 | Up $0.03 | $21.79 | $21.77 | 500 |
| 12:56 PM | $21.76 | Up $0.00 | $21.76 | $21.75 | 500 |
| 12:55 PM | $21.76 | Up $0.04 | $21.76 | $21.72 | 3,000 |
| 12:54 PM | $21.72 | Up $0.00 | $21.72 | $21.72 | 100 |
| 12:53 PM | $21.72 | Up $0.00 | $21.72 | $21.72 | 600 |
| 12:52 PM | $21.72 | Up $0.00 | $21.74 | $21.72 | 1,000 |
| 12:51 PM | $21.72 | Down $ -0.03 | $21.77 | $21.72 | 2,600 |
| 12:50 PM | $21.75 | Up $0.00 | $21.76 | $21.74 | 6,000 |
| 12:49 PM | $21.75 | Up $0.01 | $21.76 | $21.74 | 2,000 |
| 12:48 PM | $21.74 | Up $0.00 | $21.75 | $21.74 | 1,400 |
| 12:47 PM | $21.74 | Up $0.04 | $21.74 | $21.71 | 1,900 |
| 12:46 PM | $21.70 | Down $ -0.03 | $21.73 | $21.70 | 1,100 |
| 12:45 PM | $21.73 | Down $ -0.01 | $21.75 | $21.71 | 1,000 |
| 12:44 PM | $21.74 | Down $ -0.02 | $21.75 | $21.73 | 1,200 |
| 12:43 PM | $21.76 | Up $0.03 | $21.76 | $21.74 | 1,500 |
| 12:42 PM | $21.73 | Down $ -0.02 | $21.76 | $21.73 | 1,800 |
| 12:41 PM | $21.75 | Up $0.05 | $21.75 | $21.71 | 2,400 |
| 12:40 PM | $21.70 | Up $0.00 | $21.71 | $21.69 | 2,100 |
| 12:39 PM | $21.70 | Down $ -0.03 | $21.72 | $21.70 | 2,800 |
| 12:38 PM | $21.73 | Up $0.00 | $21.73 | $21.71 | 2,200 |
| 12:37 PM | $21.73 | Up $0.01 | $21.76 | $21.73 | 7,400 |
| 12:36 PM | $21.72 | Up $0.02 | $21.72 | $21.70 | 1,600 |
| 12:35 PM | $21.70 | Down $ -0.02 | $21.72 | $21.69 | 5,200 |
| 12:34 PM | $21.72 | Down $ -0.01 | $21.74 | $21.72 | 1,500 |
| 12:33 PM | $21.73 | Down $ -0.06 | $21.80 | $21.73 | 4,100 |
| 12:32 PM | $21.79 | Down $ -0.06 | $21.85 | $21.79 | 2,600 |
| 12:31 PM | $21.85 | Down $ -0.01 | $21.86 | $21.85 | 4,800 |
| 12:30 PM | $21.86 | Up $0.00 | $21.86 | $21.85 | 4,000 |
| 12:29 PM | $21.86 | Up $0.02 | $21.86 | $21.84 | 1,100 |
| 12:28 PM | $21.84 | Down $ -0.01 | $21.86 | $21.84 | 1,400 |
| 12:27 PM | $21.85 | Up $0.02 | $21.85 | $21.83 | 1,100 |
| 12:26 PM | $21.83 | Down $ -0.01 | $21.83 | $21.82 | 1,600 |
| 12:25 PM | $21.84 | Down $ -0.01 | $21.85 | $21.84 | 700 |
| 12:24 PM | $21.85 | Up $0.00 | $21.86 | $21.85 | 600 |
| 12:23 PM | $21.85 | Down $0.00 | $21.86 | $21.85 | 1,000 |
| 12:22 PM | $21.86 | Down $0.00 | $21.86 | $21.84 | 1,300 |
| 12:21 PM | $21.86 | Up $0.03 | $21.86 | $21.83 | 1,800 |
| 12:20 PM | $21.83 | Down $ -0.02 | $21.85 | $21.83 | 2,800 |
| 12:19 PM | $21.85 | Down $ -0.03 | $21.88 | $21.85 | 2,000 |
| 12:18 PM | $21.88 | Up $0.00 | $21.88 | $21.87 | 1,500 |
| 12:17 PM | $21.88 | Down $ -0.04 | $21.91 | $21.88 | 1,000 |
| 12:16 PM | $21.92 | Down $ -0.03 | $21.94 | $21.91 | 2,500 |
| 12:15 PM | $21.95 | Up $0.01 | $21.95 | $21.93 | 3,300 |
| 12:14 PM | $21.94 | Up $0.02 | $21.94 | $21.92 | 2,500 |
| 12:13 PM | $21.92 | Down $ -0.01 | $21.92 | $21.92 | 600 |
| 12:12 PM | $21.93 | Up $0.02 | $21.93 | $21.92 | 1,200 |
| 12:11 PM | $21.92 | Down $ -0.01 | $21.92 | $21.91 | 1,900 |
| 12:10 PM | $21.92 | Down $ -0.01 | $21.93 | $21.91 | 2,700 |
| 12:09 PM | $21.93 | Up $0.01 | $21.93 | $21.92 | 3,700 |
| 12:08 PM | $21.92 | Up $0.01 | $21.92 | $21.91 | 800 |
| 12:07 PM | $21.91 | Down $ -0.01 | $21.92 | $21.90 | 1,900 |
| 12:06 PM | $21.92 | Up $0.04 | $21.93 | $21.88 | 2,000 |
| 12:05 PM | $21.88 | Up $0.00 | $21.90 | $21.87 | 2,600 |
| 12:04 PM | $21.88 | Up $0.01 | $21.88 | $21.85 | 1,300 |
| 12:03 PM | $21.87 | Up $0.02 | $21.87 | $21.87 | 2,000 |
| 12:02 PM | $21.85 | Down $ -0.01 | $21.87 | $21.85 | 1,300 |
| 12:01 PM | $21.86 | Down $ -0.02 | $21.87 | $21.85 | 3,300 |
| 12:00 PM | $21.88 | Up $0.00 | $21.88 | $21.85 | 4,100 |
| 11:59 AM | $21.88 | Up $0.02 | $21.88 | $21.87 | 1,000 |
| 11:58 AM | $21.86 | Up $0.02 | $21.86 | $21.84 | 2,500 |
| 11:57 AM | $21.84 | Up $0.00 | $21.84 | $21.82 | 2,400 |
| 11:56 AM | $21.84 | Down $ -0.03 | $21.86 | $21.84 | 1,100 |
| 11:55 AM | $21.87 | Up $0.02 | $21.87 | $21.84 | 1,900 |
| 11:54 AM | $21.85 | Down $ -0.01 | $21.85 | $21.85 | 100 |
| 11:53 AM | $21.86 | Down $ -0.02 | $21.89 | $21.86 | 2,000 |
| 11:52 AM | $21.88 | Down $ -0.01 | $21.88 | $21.88 | 100 |
| 11:51 AM | $21.89 | Down $ -0.01 | $21.90 | $21.89 | 3,800 |
| 11:50 AM | $21.90 | Up $0.02 | $21.90 | $21.89 | 2,900 |
| 11:49 AM | $21.88 | Up $0.02 | $21.88 | $21.86 | 1,600 |
| 11:48 AM | $21.86 | Up $0.01 | $21.86 | $21.85 | 1,200 |
| 11:47 AM | $21.85 | Up $0.02 | $21.85 | $21.84 | 3,500 |
| 11:46 AM | $21.84 | Up $0.01 | $21.84 | $21.84 | 2,100 |
| 11:45 AM | $21.83 | Down $ -0.01 | $21.84 | $21.83 | 2,200 |
| 11:44 AM | $21.84 | Up $0.03 | $21.84 | $21.82 | 2,500 |
| 11:43 AM | $21.81 | Up $0.00 | $21.81 | $21.81 | 1,000 |
| 11:42 AM | $21.81 | Down $ -0.03 | $21.83 | $21.81 | 1,900 |
| 11:41 AM | $21.84 | Up $0.02 | $21.84 | $21.81 | 2,400 |
| 11:40 AM | $21.82 | Down $ -0.02 | $21.85 | $21.82 | 8,100 |
| 11:39 AM | $21.84 | Down $ -0.01 | $21.85 | $21.84 | 7,300 |
| 11:38 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 3,700 |
| 11:37 AM | $21.85 | Up $0.01 | $21.85 | $21.84 | 3,500 |
| 11:36 AM | $21.84 | Down $0.00 | $21.85 | $21.84 | 12,100 |
| 11:35 AM | $21.85 | Up $0.00 | $21.88 | $21.84 | 61,600 |
| 11:34 AM | $21.85 | Up $0.02 | $21.85 | $21.83 | 400 |
| 11:33 AM | $21.83 | Up $0.01 | $21.83 | $21.82 | 1,800 |
| 11:32 AM | $21.82 | Up $0.01 | $21.83 | $21.81 | 1,100 |
| 11:31 AM | $21.81 | Up $0.00 | $21.82 | $21.81 | 2,900 |
| 11:30 AM | $21.81 | Up $0.01 | $21.83 | $21.80 | 5,800 |
| 11:29 AM | $21.80 | Up $0.02 | $21.80 | $21.78 | 1,200 |
| 11:28 AM | $21.78 | Up $0.03 | $21.79 | $21.75 | 13,000 |
| 11:27 AM | $21.75 | Down $ -0.02 | $21.78 | $21.75 | 4,500 |
| 11:26 AM | $21.77 | Up $0.00 | $21.78 | $21.75 | 10,500 |
| 11:25 AM | $21.77 | Down $ -0.04 | $21.80 | $21.77 | 5,800 |
| 11:24 AM | $21.80 | Up $0.00 | $21.81 | $21.80 | 10,700 |
| 11:23 AM | $21.80 | Down $ -0.07 | $21.87 | $21.80 | 13,000 |
| 11:22 AM | $21.88 | Up $0.03 | $21.88 | $21.84 | 11,200 |
| 11:21 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 1,700 |
| 11:20 AM | $21.85 | Down $ -0.02 | $21.86 | $21.85 | 5,400 |
| 11:19 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 100 |
| 11:18 AM | $21.87 | Down $ -0.02 | $21.87 | $21.87 | 1,200 |
| 11:17 AM | $21.88 | Up $0.02 | $21.88 | $21.87 | 4,800 |
| 11:16 AM | $21.86 | Up $0.00 | $21.86 | $21.86 | 3,400 |
| 11:15 AM | $21.86 | Down $0.00 | $21.86 | $21.86 | 3,400 |
| 11:14 AM | $21.86 | Down $0.00 | $21.87 | $21.86 | 4,300 |
| 11:13 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 200 |
| 11:12 AM | $21.86 | Up $0.02 | $21.86 | $21.84 | 7,300 |
| 11:11 AM | $21.84 | Down $0.00 | $21.85 | $21.84 | 500 |
| 11:10 AM | $21.84 | Up $0.00 | $21.85 | $21.83 | 5,300 |
| 11:09 AM | $21.84 | Down $ -0.01 | $21.86 | $21.84 | 2,500 |
| 11:08 AM | $21.85 | Up $0.02 | $21.85 | $21.83 | 1,700 |
| 11:07 AM | $21.83 | Up $0.03 | $21.83 | $21.81 | 2,700 |
| 11:06 AM | $21.80 | Down $ -0.02 | $21.81 | $21.79 | 1,700 |
| 11:05 AM | $21.82 | Down $ -0.01 | $21.83 | $21.81 | 3,900 |
| 11:04 AM | $21.83 | Down $ -0.02 | $21.85 | $21.82 | 5,200 |
| 11:03 AM | $21.85 | Up $0.04 | $21.86 | $21.81 | 5,400 |
| 11:02 AM | $21.81 | Down $ -0.02 | $21.82 | $21.81 | 3,000 |
| 11:01 AM | $21.83 | Up $0.00 | $21.83 | $21.83 | 500 |
| 11:00 AM | $21.83 | Up $0.03 | $21.83 | $21.79 | 16,500 |
| 10:59 AM | $21.80 | Up $0.02 | $21.81 | $21.79 | 2,700 |
| 10:58 AM | $21.78 | Up $0.00 | $21.78 | $21.76 | 2,400 |
| 10:57 AM | $21.78 | Down $ -0.01 | $21.81 | $21.78 | 3,500 |
| 10:56 AM | $21.79 | Down $ -0.02 | $21.81 | $21.78 | 3,300 |
| 10:55 AM | $21.81 | Up $0.01 | $21.81 | $21.81 | 100 |
| 10:54 AM | $21.80 | Up $0.00 | $21.80 | $21.80 | 1,300 |
| 10:53 AM | $21.80 | Up $0.03 | $21.80 | $21.79 | 600 |
| 10:52 AM | $21.78 | Up $0.00 | $21.79 | $21.77 | 2,800 |
| 10:51 AM | $21.77 | Up $0.01 | $21.77 | $21.75 | 3,300 |
| 10:50 AM | $21.76 | Up $0.03 | $21.76 | $21.73 | 7,000 |
| 10:49 AM | $21.73 | Up $0.00 | $21.73 | $21.72 | 1,000 |
| 10:48 AM | $21.73 | Down $ -0.03 | $21.76 | $21.73 | 1,100 |
| 10:47 AM | $21.76 | Up $0.01 | $21.76 | $21.75 | 2,300 |
| 10:46 AM | $21.75 | Down $ -0.02 | $21.77 | $21.72 | 5,700 |
| 10:45 AM | $21.77 | Up $0.00 | $21.77 | $21.77 | 300 |
| 10:44 AM | $21.77 | Down $ -0.01 | $21.77 | $21.76 | 1,900 |
| 10:43 AM | $21.78 | Down $ -0.01 | $21.79 | $21.77 | 1,800 |
| 10:42 AM | $21.79 | Up $0.03 | $21.81 | $21.79 | 2,700 |
| 10:41 AM | $21.76 | Up $0.01 | $21.76 | $21.74 | 1,400 |
| 10:40 AM | $21.75 | Up $0.04 | $21.77 | $21.72 | 4,500 |
| 10:39 AM | $21.71 | Down $0.00 | $21.73 | $21.71 | 800 |
| 10:38 AM | $21.72 | Down $ -0.04 | $21.72 | $21.72 | 1,100 |
| 10:37 AM | $21.76 | Down $ -0.01 | $21.76 | $21.74 | 1,700 |
| 10:36 AM | $21.76 | Up $0.00 | $21.76 | $21.76 | 700 |
| 10:35 AM | $21.76 | Up $0.01 | $21.78 | $21.74 | 3,300 |
| 10:34 AM | $21.75 | Up $0.02 | $21.75 | $21.72 | 4,800 |
| 10:33 AM | $21.74 | Up $0.02 | $21.74 | $21.70 | 7,000 |
| 10:32 AM | $21.71 | Up $0.02 | $21.71 | $21.69 | 2,400 |
| 10:31 AM | $21.70 | Up $0.00 | $21.71 | $21.69 | 1,100 |
| 10:30 AM | $21.69 | Down $ -0.01 | $21.70 | $21.69 | 2,100 |
| 10:29 AM | $21.70 | Up $0.04 | $21.70 | $21.67 | 900 |
| 10:28 AM | $21.66 | Up $0.03 | $21.66 | $21.64 | 2,200 |
| 10:27 AM | $21.63 | Up $0.02 | $21.63 | $21.60 | 2,400 |
| 10:26 AM | $21.61 | Down $ -0.05 | $21.66 | $21.61 | 4,200 |
| 10:25 AM | $21.66 | Up $0.02 | $21.66 | $21.65 | 900 |
| 10:24 AM | $21.64 | Down $ -0.02 | $21.66 | $21.64 | 2,800 |
| 10:23 AM | $21.66 | Up $0.01 | $21.66 | $21.66 | 2,300 |
| 10:22 AM | $21.65 | Up $0.02 | $21.66 | $21.65 | 1,500 |
| 10:21 AM | $21.63 | Up $0.04 | $21.64 | $21.60 | 3,000 |
| 10:20 AM | $21.59 | Down $ -0.02 | $21.62 | $21.59 | 3,100 |
| 10:19 AM | $21.61 | Down $ -0.03 | $21.64 | $21.61 | 3,800 |
| 10:18 AM | $21.64 | Up $0.02 | $21.64 | $21.61 | 2,700 |
| 10:17 AM | $21.62 | Down $ -0.01 | $21.64 | $21.61 | 4,300 |
| 10:16 AM | $21.63 | Up $0.01 | $21.64 | $21.62 | 1,000 |
| 10:15 AM | $21.62 | Up $0.00 | $21.63 | $21.61 | 1,500 |
| 10:14 AM | $21.62 | Up $0.00 | $21.64 | $21.62 | 2,800 |
| 10:13 AM | $21.62 | Up $0.05 | $21.62 | $21.57 | 2,700 |
| 10:12 AM | $21.57 | Up $0.00 | $21.58 | $21.56 | 4,300 |
| 10:11 AM | $21.57 | Down $ -0.04 | $21.60 | $21.57 | 3,400 |
| 10:10 AM | $21.61 | Up $0.01 | $21.62 | $21.61 | 2,900 |
| 10:09 AM | $21.60 | Up $0.00 | $21.61 | $21.60 | 2,100 |
| 10:08 AM | $21.60 | Up $0.03 | $21.60 | $21.56 | 2,000 |
| 10:07 AM | $21.57 | Up $0.02 | $21.61 | $21.55 | 12,200 |
| 10:06 AM | $21.56 | Down $ -0.07 | $21.63 | $21.55 | 13,600 |
| 10:05 AM | $21.63 | Down $ -0.01 | $21.65 | $21.63 | 3,100 |
| 10:04 AM | $21.64 | Up $0.01 | $21.64 | $21.59 | 3,100 |
| 10:03 AM | $21.63 | Down $ -0.03 | $21.65 | $21.63 | 400 |
| 10:02 AM | $21.66 | Down $ -0.04 | $21.69 | $21.65 | 2,700 |
| 10:01 AM | $21.70 | Down $ -0.02 | $21.70 | $21.70 | 100 |
| 10:00 AM | $21.72 | Up $0.04 | $21.72 | $21.66 | 3,000 |
| 09:59 AM | $21.68 | Down $ -0.03 | $21.72 | $21.68 | 3,500 |
| 09:58 AM | $21.71 | Up $0.05 | $21.71 | $21.66 | 2,100 |
| 09:57 AM | $21.66 | Up $0.01 | $21.66 | $21.63 | 2,900 |
| 09:56 AM | $21.65 | Down $ -0.01 | $21.66 | $21.64 | 11,300 |
| 09:55 AM | $21.66 | Up $0.01 | $21.67 | $21.66 | 1,200 |
| 09:54 AM | $21.65 | Down $ -0.06 | $21.71 | $21.65 | 6,400 |
| 09:53 AM | $21.71 | Down $ -0.03 | $21.73 | $21.71 | 1,500 |
| 09:52 AM | $21.74 | Up $0.03 | $21.74 | $21.71 | 1,300 |
| 09:51 AM | $21.71 | Up $0.00 | $21.72 | $21.70 | 4,400 |
| 09:50 AM | $21.71 | Down $ -0.05 | $21.76 | $21.71 | 10,800 |
| 09:49 AM | $21.76 | Up $0.01 | $21.76 | $21.73 | 3,000 |
| 09:48 AM | $21.75 | Down $ -0.04 | $21.77 | $21.75 | 300 |
| 09:47 AM | $21.79 | Down $ -0.01 | $21.81 | $21.77 | 2,000 |
| 09:46 AM | $21.80 | Down $ -0.05 | $21.86 | $21.80 | 7,400 |
| 09:45 AM | $21.85 | Down $ -0.01 | $21.87 | $21.84 | 3,700 |
| 09:44 AM | $21.86 | Up $0.01 | $21.87 | $21.85 | 3,400 |
| 09:43 AM | $21.85 | Up $0.05 | $21.85 | $21.81 | 3,800 |
| 09:42 AM | $21.80 | Down $ -0.02 | $21.83 | $21.80 | 600 |
| 09:41 AM | $21.82 | Up $0.07 | $21.84 | $21.75 | 3,800 |
| 09:40 AM | $21.75 | Down $ -0.08 | $21.82 | $21.74 | 2,800 |
| 09:39 AM | $21.83 | Up $0.01 | $21.84 | $21.83 | 400 |
| 09:38 AM | $21.82 | Down $ -0.02 | $21.89 | $21.82 | 2,600 |
| 09:37 AM | $21.84 | Up $0.00 | $21.85 | $21.84 | 800 |
| 09:36 AM | $21.84 | Up $0.02 | $21.85 | $21.82 | 6,200 |
| 09:35 AM | $21.82 | Down $ -0.03 | $21.84 | $21.80 | 4,100 |
| 09:34 AM | $21.85 | Up $0.04 | $21.86 | $21.77 | 3,300 |
| 09:33 AM | $21.81 | Down $ -0.04 | $21.90 | $21.81 | 4,100 |
| 09:32 AM | $21.85 | Down $ -0.11 | $21.93 | $21.85 | 2,600 |
| 09:31 AM | $21.96 | Up $0.04 | $21.98 | $21.89 | 2,300 |
| 09:30 AM | $21.92 | Down $ -0.10 | $22.16 | $21.92 | 23,700 |
| Previous close | $22.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2025 | $21.61 | $21.88 | $21.95 | $21.46 | 1,594,100 |
| 15/10/2025 | $22.02 | $21.87 | $22.15 | $21.63 | 1,897,400 |
| 14/10/2025 | $21.65 | $21.53 | $21.74 | $21.48 | 2,201,000 |
| 10/10/2025 | $21.08 | $21.21 | $21.24 | $20.90 | 1,780,900 |
| 09/10/2025 | $21.37 | $21.40 | $21.40 | $21.03 | 1,573,700 |
| 08/10/2025 | $21.64 | $21.39 | $21.84 | $21.38 | 2,084,200 |
| 07/10/2025 | $20.80 | $20.82 | $20.98 | $20.78 | 1,125,000 |
| 06/10/2025 | $21.09 | $21.30 | $21.42 | $21.08 | 1,237,800 |
| 03/10/2025 | $21.16 | $21.11 | $21.30 | $20.90 | 2,455,400 |
| 02/10/2025 | $20.60 | $20.61 | $20.79 | $20.54 | 2,042,200 |
| 01/10/2025 | $20.69 | $20.76 | $20.90 | $20.68 | 1,455,700 |
| 30/09/2025 | $20.76 | $20.36 | $20.82 | $20.29 | 1,933,900 |
| 29/09/2025 | $20.31 | $20.39 | $20.45 | $20.21 | 1,982,100 |
| 26/09/2025 | $19.75 | $19.75 | $19.82 | $19.68 | 1,699,000 |
| 25/09/2025 | $19.15 | $19.36 | $19.43 | $19.07 | 2,529,600 |
| 24/09/2025 | $19.11 | $19.16 | $19.42 | $19.09 | 2,271,700 |
| 23/09/2025 | $17.59 | $17.59 | $17.64 | $17.38 | 1,661,600 |
| 22/09/2025 | $17.28 | $17.13 | $17.38 | $17.11 | 1,263,800 |
| 19/09/2025 | $16.83 | $16.70 | $16.94 | $16.70 | 9,064,900 |
| 18/09/2025 | $16.55 | $16.45 | $16.58 | $16.43 | 1,559,700 |
| 17/09/2025 | $16.34 | $16.40 | $16.60 | $16.19 | 2,158,700 |
| 16/09/2025 | $16.80 | $16.72 | $16.86 | $16.70 | 1,688,000 |
| 15/09/2025 | $16.74 | $16.71 | $16.84 | $16.68 | 1,292,200 |
| 12/09/2025 | $16.39 | $16.40 | $16.44 | $16.32 | 1,124,700 |
| 11/09/2025 | $16.40 | $16.43 | $16.49 | $16.38 | 1,640,300 |
| 10/09/2025 | $16.32 | $16.27 | $16.36 | $16.26 | 1,262,000 |
| 09/09/2025 | $16.21 | $16.56 | $16.60 | $16.18 | 2,124,800 |
| 08/09/2025 | $16.17 | $16.16 | $16.22 | $16.07 | 2,169,200 |
| 05/09/2025 | $16.56 | $16.57 | $16.79 | $16.50 | 1,720,300 |
| 04/09/2025 | $16.11 | $16.02 | $16.17 | $15.93 | 835,900 |
Graphs are not available, please refer to the detailed table