Find a quote
LUNDIN MINING CORP.
14.90 Down -0.16 (-1.07 %)
Delayed : 2025/07/03 17:40:00
- Previous close $15.06
- Opening $15.07
- Today High $15.09
- Today Low $14.73
- Price Bid $14.83
- Price Ask $14.83
- 52 Weeks High $16.31
- 52 Weeks Low $8.94
- Size Bid 3
- Size Ask 3
- Volume 1,530,878
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.90 | Up $0.01 | $14.90 | $14.90 | 303,900 |
| 03:59 PM | $14.89 | Up $0.00 | $14.90 | $14.88 | 51,100 |
| 03:58 PM | $14.89 | Up $0.01 | $14.89 | $14.88 | 30,400 |
| 03:57 PM | $14.88 | Up $0.00 | $14.88 | $14.87 | 24,000 |
| 03:56 PM | $14.88 | Up $0.01 | $14.88 | $14.87 | 33,100 |
| 03:55 PM | $14.87 | Up $0.00 | $14.87 | $14.87 | 9,200 |
| 03:54 PM | $14.87 | Up $0.01 | $14.87 | $14.87 | 300 |
| 03:53 PM | $14.86 | Down $ -0.01 | $14.87 | $14.86 | 3,300 |
| 03:52 PM | $14.87 | Up $0.03 | $14.87 | $14.85 | 7,700 |
| 03:51 PM | $14.84 | Down $ -0.02 | $14.86 | $14.84 | 5,600 |
| 03:50 PM | $14.86 | Up $0.02 | $14.88 | $14.84 | 52,900 |
| 03:49 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 1,700 |
| 03:48 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 1,100 |
| 03:47 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 1,500 |
| 03:46 PM | $14.84 | Down $ -0.02 | $14.86 | $14.82 | 27,300 |
| 03:45 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 2,100 |
| 03:44 PM | $14.86 | Down $0.00 | $14.86 | $14.86 | 1,300 |
| 03:43 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 900 |
| 03:42 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 1,400 |
| 03:41 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 2,100 |
| 03:40 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 3,800 |
| 03:39 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 2,300 |
| 03:38 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 1,300 |
| 03:37 PM | $14.86 | Up $0.02 | $14.86 | $14.84 | 9,600 |
| 03:36 PM | $14.84 | Up $0.00 | $14.85 | $14.84 | 900 |
| 03:35 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 500 |
| 03:34 PM | $14.84 | Up $0.00 | $14.85 | $14.84 | 500 |
| 03:33 PM | $14.84 | Down $ -0.01 | $14.84 | $14.84 | 300 |
| 03:31 PM | $14.85 | Up $0.01 | $14.85 | $14.85 | 700 |
| 03:31 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 03:30 PM | $14.84 | Up $0.01 | $14.84 | $14.84 | 3,400 |
| 03:29 PM | $14.83 | Down $ -0.02 | $14.85 | $14.83 | 13,400 |
| 03:28 PM | $14.85 | Up $0.01 | $14.85 | $14.84 | 400 |
| 03:27 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 100 |
| 03:26 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 700 |
| 03:25 PM | $14.84 | Down $ -0.01 | $14.84 | $14.84 | 100 |
| 03:23 PM | $14.85 | Up $0.01 | $14.85 | $14.85 | 7,400 |
| 03:23 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 03:22 PM | $14.84 | Down $ -0.01 | $14.86 | $14.84 | 12,600 |
| 03:21 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 3,600 |
| 03:20 PM | $14.85 | Up $0.01 | $14.85 | $14.84 | 6,300 |
| 03:19 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 1,200 |
| 03:18 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 1,200 |
| 03:17 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 400 |
| 03:16 PM | $14.84 | Up $0.00 | $14.84 | $14.83 | 600 |
| 03:15 PM | $14.84 | Up $0.01 | $14.84 | $14.83 | 600 |
| 03:14 PM | $14.83 | Up $0.00 | $14.84 | $14.83 | 500 |
| 03:13 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 400 |
| 03:12 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 200 |
| 03:11 PM | $14.83 | Down $ -0.01 | $14.83 | $14.83 | 200 |
| 03:10 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 100 |
| 03:08 PM | $14.84 | Up $0.01 | $14.84 | $14.84 | 3,500 |
| 03:08 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 0 |
| 03:06 PM | $14.83 | Down $ -0.02 | $14.85 | $14.83 | 9,200 |
| 03:06 PM | $14.83 | Up $0.00 | $14.85 | $14.83 | 0 |
| 03:05 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 700 |
| 03:04 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 300 |
| 03:03 PM | $14.85 | Up $0.01 | $14.85 | $14.84 | 3,200 |
| 03:02 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 1,000 |
| 03:01 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 300 |
| 03:00 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 600 |
| 02:59 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 600 |
| 02:58 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 400 |
| 02:57 PM | $14.84 | Up $0.01 | $14.84 | $14.83 | 300 |
| 02:56 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 100 |
| 02:55 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 2,900 |
| 02:52 PM | $14.83 | Up $0.01 | $14.83 | $14.83 | 3,400 |
| 02:52 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 0 |
| 02:52 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 0 |
| 02:51 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 100 |
| 02:48 PM | $14.82 | Up $0.00 | $14.84 | $14.82 | 11,700 |
| 02:48 PM | $14.82 | Up $0.00 | $14.84 | $14.82 | 0 |
| 02:48 PM | $14.82 | Up $0.00 | $14.84 | $14.82 | 0 |
| 02:47 PM | $14.82 | Up $0.01 | $14.82 | $14.82 | 3,800 |
| 02:46 PM | $14.81 | Down $0.00 | $14.82 | $14.81 | 700 |
| 02:45 PM | $14.82 | Up $0.00 | $14.82 | $14.81 | 700 |
| 02:44 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 500 |
| 02:43 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 200 |
| 02:42 PM | $14.81 | Up $0.00 | $14.82 | $14.81 | 10,000 |
| 02:41 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 100 |
| 02:40 PM | $14.81 | Down $ -0.03 | $14.83 | $14.81 | 1,800 |
| 02:39 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 3,000 |
| 02:38 PM | $14.84 | Down $ -0.02 | $14.85 | $14.84 | 6,100 |
| 02:37 PM | $14.86 | Down $ -0.01 | $14.87 | $14.86 | 4,800 |
| 02:36 PM | $14.87 | Up $0.00 | $14.87 | $14.87 | 600 |
| 02:35 PM | $14.87 | Up $0.00 | $14.87 | $14.87 | 1,000 |
| 02:34 PM | $14.87 | Up $0.00 | $14.87 | $14.87 | 500 |
| 02:33 PM | $14.87 | Down $0.00 | $14.87 | $14.87 | 1,200 |
| 02:32 PM | $14.87 | Up $0.00 | $14.87 | $14.86 | 600 |
| 02:31 PM | $14.87 | Down $0.00 | $14.87 | $14.87 | 1,000 |
| 02:29 PM | $14.87 | Up $0.00 | $14.87 | $14.87 | 400 |
| 02:29 PM | $14.87 | Up $0.00 | $14.87 | $14.87 | 0 |
| 02:25 PM | $14.87 | Up $0.01 | $14.87 | $14.86 | 8,000 |
| 02:25 PM | $14.87 | Up $0.00 | $14.87 | $14.86 | 0 |
| 02:25 PM | $14.87 | Up $0.00 | $14.87 | $14.86 | 0 |
| 02:25 PM | $14.87 | Up $0.00 | $14.87 | $14.86 | 0 |
| 02:21 PM | $14.86 | Down $ -0.01 | $14.87 | $14.86 | 5,300 |
| 02:21 PM | $14.86 | Up $0.00 | $14.87 | $14.86 | 0 |
| 02:21 PM | $14.86 | Up $0.00 | $14.87 | $14.86 | 0 |
| 02:21 PM | $14.86 | Up $0.00 | $14.87 | $14.86 | 0 |
| 02:20 PM | $14.87 | Up $0.01 | $14.87 | $14.86 | 3,200 |
| 02:19 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 500 |
| 02:18 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 300 |
| 02:17 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 100 |
| 02:16 PM | $14.86 | Up $0.01 | $14.86 | $14.85 | 300 |
| 02:15 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 1,900 |
| 02:14 PM | $14.85 | Up $0.00 | $14.86 | $14.85 | 1,700 |
| 02:13 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 200 |
| 02:12 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 7,300 |
| 02:11 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 200 |
| 02:10 PM | $14.85 | Down $ -0.01 | $14.85 | $14.85 | 200 |
| 02:08 PM | $14.86 | Down $0.00 | $14.86 | $14.86 | 6,100 |
| 02:08 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 0 |
| 02:05 PM | $14.86 | Down $ -0.01 | $14.87 | $14.86 | 5,700 |
| 02:05 PM | $14.86 | Up $0.00 | $14.87 | $14.86 | 0 |
| 02:05 PM | $14.86 | Up $0.00 | $14.87 | $14.86 | 0 |
| 02:04 PM | $14.87 | Down $ -0.01 | $14.88 | $14.87 | 7,200 |
| 02:03 PM | $14.88 | Up $0.00 | $14.88 | $14.88 | 700 |
| 02:02 PM | $14.88 | Up $0.00 | $14.88 | $14.88 | 600 |
| 02:01 PM | $14.88 | Down $ -0.01 | $14.88 | $14.88 | 600 |
| 02:00 PM | $14.88 | Up $0.00 | $14.88 | $14.88 | 300 |
| 01:59 PM | $14.88 | Up $0.01 | $14.88 | $14.88 | 1,000 |
| 01:58 PM | $14.88 | Down $ -0.01 | $14.88 | $14.88 | 100 |
| 01:57 PM | $14.88 | Up $0.01 | $14.88 | $14.88 | 100 |
| 01:56 PM | $14.87 | Up $0.00 | $14.87 | $14.87 | 4,400 |
| 01:54 PM | $14.87 | Up $0.01 | $14.87 | $14.87 | 100 |
| 01:54 PM | $14.87 | Up $0.00 | $14.87 | $14.87 | 0 |
| 01:53 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 6,200 |
| 01:51 PM | $14.86 | Down $ -0.01 | $14.87 | $14.86 | 8,600 |
| 01:51 PM | $14.86 | Up $0.00 | $14.87 | $14.86 | 0 |
| 01:50 PM | $14.87 | Up $0.01 | $14.87 | $14.87 | 400 |
| 01:49 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 3,200 |
| 01:48 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 100 |
| 01:47 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 300 |
| 01:46 PM | $14.86 | Up $0.01 | $14.86 | $14.86 | 200 |
| 01:45 PM | $14.85 | Down $ -0.01 | $14.85 | $14.85 | 100 |
| 01:43 PM | $14.86 | Up $0.01 | $14.86 | $14.85 | 500 |
| 01:43 PM | $14.86 | Up $0.00 | $14.86 | $14.85 | 0 |
| 01:42 PM | $14.85 | Down $ -0.01 | $14.86 | $14.85 | 10,300 |
| 01:41 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 500 |
| 01:40 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 600 |
| 01:39 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 500 |
| 01:38 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 800 |
| 01:37 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 600 |
| 01:36 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 400 |
| 01:35 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 600 |
| 01:34 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 600 |
| 01:33 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 600 |
| 01:32 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 600 |
| 01:31 PM | $14.86 | Up $0.00 | $14.86 | $14.85 | 800 |
| 01:30 PM | $14.86 | Up $0.00 | $14.86 | $14.86 | 700 |
| 01:29 PM | $14.86 | Up $0.01 | $14.86 | $14.85 | 3,600 |
| 01:28 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 400 |
| 01:27 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 800 |
| 01:26 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 1,500 |
| 01:25 PM | $14.85 | Down $0.00 | $14.85 | $14.85 | 300 |
| 01:21 PM | $14.85 | Up $0.02 | $14.85 | $14.84 | 2,400 |
| 01:21 PM | $14.85 | Up $0.00 | $14.85 | $14.84 | 0 |
| 01:21 PM | $14.85 | Up $0.00 | $14.85 | $14.84 | 0 |
| 01:21 PM | $14.85 | Up $0.00 | $14.85 | $14.84 | 0 |
| 01:20 PM | $14.83 | Down $ -0.02 | $14.85 | $14.83 | 5,800 |
| 01:19 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 200 |
| 01:18 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 600 |
| 01:17 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 500 |
| 01:16 PM | $14.85 | Down $0.00 | $14.85 | $14.85 | 1,000 |
| 01:15 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 1,300 |
| 01:14 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 1,000 |
| 01:13 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 3,400 |
| 01:12 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 2,000 |
| 01:11 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 400 |
| 01:10 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 300 |
| 01:09 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 200 |
| 01:08 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 200 |
| 01:07 PM | $14.85 | Up $0.01 | $14.85 | $14.85 | 100 |
| 01:06 PM | $14.84 | Up $0.01 | $14.84 | $14.83 | 3,800 |
| 01:04 PM | $14.83 | Down $ -0.01 | $14.83 | $14.83 | 2,500 |
| 01:04 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 0 |
| 01:03 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 700 |
| 01:02 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 1,500 |
| 01:01 PM | $14.84 | Up $0.00 | $14.84 | $14.84 | 200 |
| 01:00 PM | $14.84 | Down $ -0.01 | $14.85 | $14.84 | 6,300 |
| 12:59 PM | $14.85 | Up $0.00 | $14.85 | $14.84 | 2,700 |
| 12:58 PM | $14.85 | Down $0.00 | $14.85 | $14.85 | 700 |
| 12:57 PM | $14.85 | Up $0.00 | $14.86 | $14.85 | 10,400 |
| 12:56 PM | $14.85 | Up $0.01 | $14.85 | $14.85 | 4,800 |
| 12:55 PM | $14.84 | Up $0.01 | $14.84 | $14.84 | 3,100 |
| 12:54 PM | $14.83 | Up $0.01 | $14.83 | $14.83 | 3,400 |
| 12:53 PM | $14.82 | Down $ -0.01 | $14.83 | $14.82 | 3,100 |
| 12:52 PM | $14.83 | Down $ -0.01 | $14.84 | $14.83 | 16,700 |
| 12:51 PM | $14.84 | Down $ -0.01 | $14.84 | $14.84 | 4,900 |
| 12:50 PM | $14.85 | Up $0.00 | $14.85 | $14.85 | 400 |
| 12:49 PM | $14.85 | Up $0.00 | $14.85 | $14.84 | 9,700 |
| 12:47 PM | $14.85 | Up $0.00 | $14.86 | $14.85 | 7,600 |
| 12:47 PM | $14.85 | Up $0.00 | $14.86 | $14.85 | 0 |
| 12:46 PM | $14.85 | Up $0.01 | $14.85 | $14.83 | 10,800 |
| 12:45 PM | $14.84 | Up $0.01 | $14.84 | $14.84 | 800 |
| 12:44 PM | $14.83 | Up $0.00 | $14.84 | $14.83 | 1,700 |
| 12:43 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 4,800 |
| 12:42 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 1,100 |
| 12:41 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 4,500 |
| 12:40 PM | $14.83 | Up $0.01 | $14.83 | $14.82 | 1,700 |
| 12:39 PM | $14.82 | Up $0.00 | $14.82 | $14.81 | 6,500 |
| 12:38 PM | $14.82 | Down $ -0.01 | $14.82 | $14.82 | 9,500 |
| 12:37 PM | $14.83 | Up $0.03 | $14.83 | $14.81 | 4,600 |
| 12:36 PM | $14.80 | Up $0.01 | $14.80 | $14.80 | 2,000 |
| 12:35 PM | $14.80 | Up $0.02 | $14.80 | $14.79 | 1,400 |
| 12:34 PM | $14.78 | Up $0.03 | $14.79 | $14.74 | 24,300 |
| 12:33 PM | $14.75 | Up $0.01 | $14.75 | $14.75 | 3,700 |
| 12:32 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 400 |
| 12:31 PM | $14.74 | Up $0.02 | $14.74 | $14.73 | 7,100 |
| 12:30 PM | $14.73 | Down $ -0.02 | $14.74 | $14.73 | 8,800 |
| 12:29 PM | $14.75 | Down $ -0.01 | $14.75 | $14.75 | 3,600 |
| 12:27 PM | $14.75 | Down $ -0.01 | $14.75 | $14.75 | 100 |
| 12:27 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 12:26 PM | $14.76 | Up $0.01 | $14.76 | $14.75 | 4,100 |
| 12:25 PM | $14.75 | Down $ -0.01 | $14.75 | $14.75 | 200 |
| 12:23 PM | $14.75 | Down $ -0.01 | $14.75 | $14.75 | 7,300 |
| 12:23 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 0 |
| 12:20 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 2,500 |
| 12:20 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 0 |
| 12:20 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 0 |
| 12:19 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 4,400 |
| 12:17 PM | $14.76 | Down $ -0.01 | $14.76 | $14.76 | 1,800 |
| 12:17 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 0 |
| 12:16 PM | $14.77 | Up $0.01 | $14.77 | $14.77 | 5,800 |
| 12:15 PM | $14.76 | Down $ -0.01 | $14.76 | $14.76 | 400 |
| 12:14 PM | $14.77 | Down $ -0.01 | $14.77 | $14.77 | 1,300 |
| 12:13 PM | $14.78 | Up $0.01 | $14.78 | $14.77 | 4,400 |
| 12:12 PM | $14.77 | Up $0.00 | $14.77 | $14.77 | 100 |
| 12:10 PM | $14.77 | Up $0.01 | $14.77 | $14.77 | 300 |
| 12:10 PM | $14.77 | Up $0.00 | $14.77 | $14.77 | 0 |
| 12:09 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 1,100 |
| 12:08 PM | $14.76 | Down $ -0.01 | $14.76 | $14.75 | 4,000 |
| 12:07 PM | $14.77 | Down $ -0.01 | $14.77 | $14.77 | 2,700 |
| 12:06 PM | $14.78 | Up $0.00 | $14.78 | $14.78 | 100 |
| 12:05 PM | $14.78 | Up $0.00 | $14.78 | $14.78 | 2,100 |
| 12:03 PM | $14.78 | Up $0.01 | $14.78 | $14.77 | 2,200 |
| 12:03 PM | $14.78 | Up $0.00 | $14.78 | $14.77 | 0 |
| 12:02 PM | $14.77 | Down $0.00 | $14.77 | $14.77 | 100 |
| 12:01 PM | $14.77 | Up $0.00 | $14.77 | $14.77 | 400 |
| 12:00 PM | $14.77 | Up $0.00 | $14.77 | $14.77 | 300 |
| 11:58 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 1,000 |
| 11:58 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 0 |
| 11:55 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 300 |
| 11:55 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 0 |
| 11:55 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 0 |
| 11:54 AM | $14.77 | Up $0.00 | $14.78 | $14.77 | 500 |
| 11:53 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 900 |
| 11:52 AM | $14.77 | Down $ -0.01 | $14.77 | $14.77 | 3,800 |
| 11:51 AM | $14.78 | Up $0.00 | $14.78 | $14.78 | 400 |
| 11:50 AM | $14.78 | Up $0.00 | $14.79 | $14.78 | 800 |
| 11:49 AM | $14.78 | Up $0.00 | $14.79 | $14.78 | 1,000 |
| 11:48 AM | $14.78 | Up $0.01 | $14.78 | $14.77 | 1,100 |
| 11:47 AM | $14.77 | Down $ -0.01 | $14.77 | $14.77 | 1,400 |
| 11:46 AM | $14.78 | Up $0.00 | $14.79 | $14.78 | 700 |
| 11:45 AM | $14.78 | Up $0.01 | $14.78 | $14.78 | 1,300 |
| 11:43 AM | $14.77 | Down $ -0.03 | $14.80 | $14.77 | 4,400 |
| 11:43 AM | $14.77 | Up $0.00 | $14.80 | $14.77 | 0 |
| 11:42 AM | $14.80 | Up $0.01 | $14.80 | $14.79 | 200 |
| 11:41 AM | $14.79 | Up $0.00 | $14.79 | $14.79 | 400 |
| 11:40 AM | $14.79 | Down $0.00 | $14.79 | $14.79 | 100 |
| 11:39 AM | $14.79 | Up $0.01 | $14.79 | $14.79 | 1,800 |
| 11:38 AM | $14.78 | Up $0.01 | $14.78 | $14.78 | 2,500 |
| 11:37 AM | $14.77 | Down $ -0.02 | $14.79 | $14.77 | 3,100 |
| 11:35 AM | $14.79 | Down $ -0.02 | $14.80 | $14.79 | 1,500 |
| 11:35 AM | $14.79 | Up $0.00 | $14.80 | $14.79 | 0 |
| 11:33 AM | $14.81 | Up $0.00 | $14.82 | $14.81 | 3,000 |
| 11:33 AM | $14.81 | Up $0.00 | $14.82 | $14.81 | 0 |
| 11:32 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 500 |
| 11:31 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 3,600 |
| 11:30 AM | $14.81 | Up $0.02 | $14.81 | $14.80 | 3,700 |
| 11:29 AM | $14.80 | Up $0.00 | $14.80 | $14.79 | 700 |
| 11:28 AM | $14.80 | Down $ -0.01 | $14.80 | $14.80 | 1,500 |
| 11:27 AM | $14.80 | Down $ -0.01 | $14.81 | $14.80 | 3,000 |
| 11:26 AM | $14.82 | Up $0.00 | $14.82 | $14.81 | 600 |
| 11:25 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 1,100 |
| 11:24 AM | $14.81 | Up $0.03 | $14.81 | $14.78 | 5,400 |
| 11:23 AM | $14.79 | Down $0.00 | $14.80 | $14.79 | 4,500 |
| 11:22 AM | $14.79 | Down $ -0.02 | $14.80 | $14.79 | 4,200 |
| 11:21 AM | $14.81 | Down $0.00 | $14.81 | $14.81 | 1,300 |
| 11:20 AM | $14.82 | Up $0.00 | $14.82 | $14.81 | 1,600 |
| 11:19 AM | $14.81 | Up $0.02 | $14.81 | $14.80 | 2,900 |
| 11:18 AM | $14.80 | Down $ -0.01 | $14.80 | $14.79 | 1,800 |
| 11:17 AM | $14.80 | Up $0.01 | $14.80 | $14.79 | 3,500 |
| 11:15 AM | $14.79 | Up $0.00 | $14.80 | $14.79 | 1,100 |
| 11:15 AM | $14.79 | Up $0.00 | $14.80 | $14.79 | 0 |
| 11:14 AM | $14.79 | Down $ -0.02 | $14.81 | $14.79 | 1,800 |
| 11:13 AM | $14.81 | Up $0.01 | $14.81 | $14.81 | 3,100 |
| 11:12 AM | $14.80 | Up $0.01 | $14.80 | $14.80 | 800 |
| 11:11 AM | $14.79 | Up $0.01 | $14.79 | $14.79 | 1,700 |
| 11:10 AM | $14.78 | Up $0.01 | $14.78 | $14.77 | 5,300 |
| 11:09 AM | $14.77 | Down $ -0.01 | $14.77 | $14.77 | 6,600 |
| 11:08 AM | $14.78 | Down $0.00 | $14.79 | $14.78 | 2,900 |
| 11:07 AM | $14.78 | Up $0.01 | $14.78 | $14.78 | 2,300 |
| 11:06 AM | $14.77 | Up $0.00 | $14.80 | $14.77 | 17,100 |
| 11:05 AM | $14.77 | Up $0.00 | $14.78 | $14.76 | 14,100 |
| 11:04 AM | $14.77 | Up $0.01 | $14.77 | $14.76 | 3,500 |
| 11:03 AM | $14.76 | Up $0.00 | $14.76 | $14.76 | 100 |
| 11:02 AM | $14.76 | Up $0.00 | $14.76 | $14.76 | 100 |
| 11:01 AM | $14.76 | Down $ -0.01 | $14.77 | $14.76 | 2,000 |
| 11:00 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 600 |
| 10:59 AM | $14.77 | Down $ -0.01 | $14.78 | $14.77 | 1,500 |
| 10:58 AM | $14.78 | Up $0.01 | $14.78 | $14.77 | 1,800 |
| 10:57 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 2,000 |
| 10:56 AM | $14.77 | Down $ -0.01 | $14.78 | $14.77 | 1,600 |
| 10:54 AM | $14.78 | Up $0.01 | $14.78 | $14.78 | 1,000 |
| 10:54 AM | $14.78 | Up $0.00 | $14.78 | $14.78 | 0 |
| 10:53 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 2,900 |
| 10:52 AM | $14.77 | Down $ -0.02 | $14.78 | $14.77 | 2,500 |
| 10:51 AM | $14.79 | Up $0.00 | $14.79 | $14.79 | 500 |
| 10:50 AM | $14.79 | Up $0.00 | $14.79 | $14.79 | 1,800 |
| 10:49 AM | $14.79 | Up $0.00 | $14.80 | $14.79 | 5,500 |
| 10:48 AM | $14.79 | Down $ -0.03 | $14.81 | $14.79 | 2,800 |
| 10:47 AM | $14.82 | Up $0.00 | $14.82 | $14.82 | 300 |
| 10:46 AM | $14.82 | Down $ -0.02 | $14.83 | $14.82 | 1,500 |
| 10:45 AM | $14.84 | Down $0.00 | $14.84 | $14.83 | 1,000 |
| 10:44 AM | $14.84 | Up $0.01 | $14.85 | $14.84 | 2,000 |
| 10:43 AM | $14.83 | Down $ -0.01 | $14.85 | $14.83 | 2,200 |
| 10:42 AM | $14.84 | Up $0.03 | $14.85 | $14.82 | 6,700 |
| 10:41 AM | $14.81 | Down $0.00 | $14.82 | $14.81 | 2,500 |
| 10:40 AM | $14.82 | Down $ -0.01 | $14.82 | $14.81 | 1,300 |
| 10:39 AM | $14.82 | Up $0.01 | $14.83 | $14.82 | 2,500 |
| 10:38 AM | $14.81 | Down $ -0.02 | $14.83 | $14.81 | 3,100 |
| 10:37 AM | $14.83 | Up $0.02 | $14.83 | $14.82 | 800 |
| 10:36 AM | $14.81 | Up $0.00 | $14.82 | $14.81 | 1,300 |
| 10:35 AM | $14.81 | Down $ -0.01 | $14.83 | $14.81 | 3,000 |
| 10:34 AM | $14.82 | Up $0.01 | $14.82 | $14.81 | 1,200 |
| 10:33 AM | $14.81 | Up $0.00 | $14.82 | $14.80 | 3,000 |
| 10:32 AM | $14.81 | Down $ -0.01 | $14.82 | $14.81 | 1,500 |
| 10:31 AM | $14.83 | Up $0.00 | $14.83 | $14.82 | 2,700 |
| 10:30 AM | $14.83 | Up $0.01 | $14.83 | $14.81 | 3,900 |
| 10:29 AM | $14.81 | Down $ -0.01 | $14.82 | $14.80 | 3,400 |
| 10:28 AM | $14.82 | Up $0.00 | $14.83 | $14.82 | 3,500 |
| 10:27 AM | $14.82 | Up $0.00 | $14.83 | $14.82 | 1,200 |
| 10:26 AM | $14.82 | Down $ -0.01 | $14.83 | $14.82 | 2,400 |
| 10:25 AM | $14.83 | Up $0.00 | $14.83 | $14.82 | 14,400 |
| 10:24 AM | $14.83 | Down $ -0.01 | $14.85 | $14.83 | 3,900 |
| 10:23 AM | $14.84 | Up $0.00 | $14.84 | $14.84 | 600 |
| 10:22 AM | $14.84 | Down $ -0.01 | $14.86 | $14.84 | 3,400 |
| 10:21 AM | $14.85 | Up $0.03 | $14.85 | $14.82 | 5,400 |
| 10:20 AM | $14.82 | Down $ -0.02 | $14.85 | $14.82 | 3,300 |
| 10:19 AM | $14.84 | Down $ -0.01 | $14.86 | $14.84 | 3,000 |
| 10:18 AM | $14.85 | Down $ -0.01 | $14.86 | $14.85 | 3,100 |
| 10:17 AM | $14.86 | Up $0.02 | $14.86 | $14.85 | 2,500 |
| 10:16 AM | $14.84 | Down $ -0.01 | $14.87 | $14.84 | 7,000 |
| 10:15 AM | $14.85 | Up $0.03 | $14.85 | $14.83 | 5,700 |
| 10:14 AM | $14.83 | Up $0.00 | $14.83 | $14.83 | 600 |
| 10:13 AM | $14.82 | Up $0.01 | $14.82 | $14.82 | 900 |
| 10:12 AM | $14.81 | Up $0.02 | $14.82 | $14.80 | 4,800 |
| 10:11 AM | $14.80 | Down $ -0.02 | $14.82 | $14.79 | 14,100 |
| 10:10 AM | $14.81 | Down $ -0.04 | $14.86 | $14.81 | 8,500 |
| 10:09 AM | $14.85 | Up $0.01 | $14.85 | $14.84 | 2,200 |
| 10:08 AM | $14.84 | Up $0.03 | $14.84 | $14.82 | 2,700 |
| 10:07 AM | $14.81 | Down $ -0.02 | $14.83 | $14.81 | 5,500 |
| 10:06 AM | $14.83 | Up $0.01 | $14.85 | $14.83 | 5,600 |
| 10:05 AM | $14.82 | Down $ -0.02 | $14.84 | $14.82 | 4,500 |
| 10:04 AM | $14.84 | Up $0.01 | $14.84 | $14.84 | 100 |
| 10:03 AM | $14.83 | Down $ -0.03 | $14.85 | $14.83 | 1,200 |
| 10:02 AM | $14.86 | Up $0.02 | $14.87 | $14.85 | 4,000 |
| 10:01 AM | $14.84 | Up $0.00 | $14.84 | $14.84 | 2,600 |
| 10:00 AM | $14.84 | Up $0.01 | $14.84 | $14.81 | 3,900 |
| 09:59 AM | $14.83 | Down $ -0.01 | $14.84 | $14.83 | 900 |
| 09:58 AM | $14.84 | Up $0.00 | $14.85 | $14.84 | 2,700 |
| 09:57 AM | $14.84 | Down $ -0.02 | $14.86 | $14.83 | 23,300 |
| 09:56 AM | $14.86 | Down $ -0.01 | $14.86 | $14.86 | 3,900 |
| 09:55 AM | $14.87 | Down $ -0.01 | $14.88 | $14.87 | 2,200 |
| 09:54 AM | $14.88 | Up $0.01 | $14.88 | $14.87 | 600 |
| 09:53 AM | $14.88 | Up $0.02 | $14.88 | $14.86 | 2,900 |
| 09:52 AM | $14.86 | Up $0.01 | $14.86 | $14.85 | 900 |
| 09:51 AM | $14.85 | Down $ -0.01 | $14.86 | $14.83 | 6,600 |
| 09:50 AM | $14.86 | Up $0.00 | $14.86 | $14.84 | 3,300 |
| 09:49 AM | $14.86 | Down $ -0.01 | $14.89 | $14.86 | 5,800 |
| 09:48 AM | $14.87 | Down $ -0.02 | $14.90 | $14.87 | 3,400 |
| 09:47 AM | $14.89 | Up $0.03 | $14.90 | $14.87 | 3,000 |
| 09:46 AM | $14.86 | Down $ -0.02 | $14.87 | $14.84 | 4,600 |
| 09:45 AM | $14.88 | Up $0.00 | $14.92 | $14.88 | 3,500 |
| 09:44 AM | $14.88 | Down $ -0.01 | $14.91 | $14.88 | 3,200 |
| 09:43 AM | $14.89 | Up $0.00 | $14.91 | $14.89 | 3,900 |
| 09:41 AM | $14.89 | Down $ -0.03 | $14.92 | $14.89 | 5,600 |
| 09:41 AM | $14.89 | Up $0.00 | $14.92 | $14.89 | 0 |
| 09:40 AM | $14.92 | Down $ -0.08 | $15.01 | $14.92 | 8,000 |
| 09:39 AM | $15.00 | Down $ -0.05 | $15.06 | $15.00 | 2,600 |
| 09:38 AM | $15.05 | Up $0.02 | $15.05 | $15.03 | 2,100 |
| 09:37 AM | $15.03 | Up $0.01 | $15.03 | $15.02 | 1,600 |
| 09:36 AM | $15.02 | Up $0.00 | $15.05 | $15.02 | 2,800 |
| 09:35 AM | $15.02 | Up $0.01 | $15.02 | $15.00 | 4,600 |
| 09:34 AM | $15.01 | Up $0.02 | $15.03 | $14.99 | 7,300 |
| 09:33 AM | $14.99 | Up $0.01 | $15.00 | $14.99 | 600 |
| 09:32 AM | $14.98 | Up $0.01 | $14.98 | $14.96 | 2,200 |
| 09:31 AM | $14.97 | Up $0.00 | $15.00 | $14.94 | 4,900 |
| 09:30 AM | $14.97 | Down $ -0.09 | $15.09 | $14.97 | 30,400 |
| Previous close | $15.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/07/2025 | $14.90 | $14.77 | $14.90 | $14.73 | 1,054,300 |
| 02/07/2025 | $15.06 | $15.11 | $15.16 | $14.91 | 2,051,000 |
| 30/06/2025 | $14.32 | $14.40 | $14.44 | $14.20 | 2,107,800 |
| 27/06/2025 | $14.42 | $14.45 | $14.49 | $14.30 | 1,480,800 |
| 26/06/2025 | $14.71 | $14.57 | $14.84 | $14.50 | 1,716,600 |
| 25/06/2025 | $13.92 | $13.86 | $14.01 | $13.81 | 1,674,700 |
| 24/06/2025 | $13.85 | $13.74 | $13.87 | $13.64 | 2,028,300 |
| 23/06/2025 | $13.73 | $13.79 | $13.90 | $13.64 | 1,207,500 |
| 20/06/2025 | $13.66 | $13.79 | $13.81 | $13.65 | 4,122,400 |
| 19/06/2025 | $13.80 | $13.77 | $13.80 | $13.71 | 417,200 |
| 18/06/2025 | $14.03 | $14.07 | $14.21 | $14.01 | 1,843,400 |
| 17/06/2025 | $13.80 | $13.91 | $13.94 | $13.79 | 1,549,800 |
| 16/06/2025 | $14.13 | $14.16 | $14.25 | $14.12 | 1,641,300 |
| 13/06/2025 | $13.91 | $13.91 | $14.11 | $13.90 | 3,313,200 |
| 12/06/2025 | $14.01 | $14.04 | $14.13 | $13.92 | 1,217,400 |
| 11/06/2025 | $13.89 | $13.96 | $14.12 | $13.83 | 1,525,500 |
| 10/06/2025 | $14.21 | $14.19 | $14.28 | $14.08 | 1,976,400 |
| 09/06/2025 | $14.37 | $14.44 | $14.51 | $14.36 | 1,321,000 |
| 06/06/2025 | $14.45 | $14.48 | $14.58 | $14.41 | 1,884,800 |
| 05/06/2025 | $14.43 | $14.33 | $14.50 | $14.32 | 2,252,700 |
| 04/06/2025 | $14.04 | $13.91 | $14.10 | $13.86 | 1,876,200 |
| 03/06/2025 | $13.48 | $13.33 | $13.49 | $13.23 | 1,454,900 |
| 02/06/2025 | $13.33 | $13.29 | $13.37 | $13.22 | 1,308,800 |
| 30/05/2025 | $12.99 | $13.01 | $13.04 | $12.89 | 5,858,500 |
| 29/05/2025 | $13.16 | $13.09 | $13.20 | $13.08 | 1,233,900 |
| 28/05/2025 | $13.18 | $13.17 | $13.29 | $13.16 | 1,597,500 |
| 27/05/2025 | $13.44 | $13.45 | $13.60 | $13.44 | 1,610,000 |
| 26/05/2025 | $13.40 | $13.31 | $13.44 | $13.30 | 1,286,100 |
| 23/05/2025 | $13.10 | $12.57 | $13.16 | $12.56 | 2,736,500 |
| 22/05/2025 | $12.51 | $12.51 | $12.67 | $12.51 | 1,396,500 |
Graphs are not available, please refer to the detailed table