Print

Quotes and Market Data

Find a quote

LUNDIN MINING CORP.

13.82 Up 0.42 (3.04 %)

Delayed : 2024/03/28 13:38:38

  • Previous close $13.40
  • Opening $13.58
  • Price Ask $13.81
  • Price Bid $13.81
  • Size Bid 16
  • Size Ask 3
  • Today High $13.86
  • Today Low $13.45
  • 52 Weeks High $13.86
  • 52 Weeks Low $8.10
  • Volume 820,157

Fundamentals

  • P/E Ratio : 31.81
  • Earnings/Share : 2.25
  • Dividends/Share : $0.09
  • Current Div. Yield : 2.69
  • Market Cap (M) : 10,376.95
  • Shares Out (M) : 774.40
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/21

Intraday history

Hour Last Change High Low Volume
01:38 PM $13.82 Up $0.00 $13.83 $13.82 6,500
01:37 PM $13.82 Up $0.00 $13.82 $13.82 400
01:36 PM $13.82 Up $0.01 $13.82 $13.81 600
01:35 PM $13.81 Up $0.01 $13.81 $13.81 200
01:34 PM $13.80 Up $0.01 $13.80 $13.80 900
01:33 PM $13.79 Up $0.01 $13.80 $13.79 1,500
01:32 PM $13.78 Up $0.01 $13.78 $13.78 1,700
01:30 PM $13.77 Up $0.01 $13.79 $13.77 15,900
01:30 PM $13.77 Up $0.00 $13.79 $13.77 0
01:29 PM $13.76 Down $ -0.01 $13.77 $13.76 2,900
01:28 PM $13.77 Down $0.00 $13.77 $13.77 100
01:26 PM $13.77 Up $0.00 $13.78 $13.77 3,500
01:26 PM $13.77 Up $0.00 $13.78 $13.77 0
01:25 PM $13.77 Up $0.00 $13.78 $13.77 3,700
01:24 PM $13.77 Up $0.00 $13.78 $13.77 3,600
01:23 PM $13.77 Down $0.00 $13.77 $13.77 300
01:22 PM $13.77 Up $0.00 $13.78 $13.77 4,800
01:21 PM $13.77 Down $ -0.03 $13.80 $13.77 11,200
01:20 PM $13.80 Up $0.00 $13.80 $13.79 800
01:19 PM $13.80 Down $ -0.01 $13.80 $13.80 2,700
01:18 PM $13.80 Down $ -0.01 $13.82 $13.80 3,500
01:17 PM $13.81 Up $0.00 $13.82 $13.81 1,700
01:16 PM $13.81 Up $0.01 $13.81 $13.80 1,900
01:15 PM $13.80 Down $0.00 $13.81 $13.80 1,700
01:14 PM $13.81 Up $0.00 $13.81 $13.81 300
01:13 PM $13.81 Up $0.00 $13.81 $13.81 100
01:12 PM $13.80 Up $0.01 $13.80 $13.79 2,800
01:11 PM $13.80 Down $ -0.02 $13.82 $13.80 4,100
01:10 PM $13.82 Up $0.00 $13.82 $13.82 100
01:09 PM $13.82 Down $ -0.01 $13.82 $13.82 100
01:08 PM $13.82 Up $0.00 $13.83 $13.82 2,600
01:07 PM $13.82 Up $0.01 $13.82 $13.82 2,400
01:06 PM $13.82 Down $ -0.01 $13.82 $13.82 200
01:05 PM $13.82 Up $0.00 $13.83 $13.82 6,200
01:04 PM $13.82 Up $0.01 $13.82 $13.82 900
01:03 PM $13.82 Up $0.00 $13.82 $13.81 1,100
01:02 PM $13.81 Up $0.01 $13.81 $13.81 400
01:01 PM $13.81 Up $0.01 $13.81 $13.80 700
01:00 PM $13.80 Down $ -0.01 $13.80 $13.80 500
12:59 PM $13.80 Up $0.00 $13.81 $13.80 1,700
12:58 PM $13.80 Up $0.01 $13.80 $13.80 800
12:57 PM $13.80 Down $ -0.02 $13.81 $13.80 2,300
12:56 PM $13.81 Down $0.00 $13.82 $13.81 1,900
12:55 PM $13.82 Up $0.01 $13.82 $13.81 2,500
12:54 PM $13.80 Up $0.01 $13.80 $13.80 3,100
12:53 PM $13.80 Up $0.00 $13.80 $13.80 200
12:52 PM $13.80 Down $ -0.01 $13.81 $13.79 5,500
12:51 PM $13.81 Down $ -0.01 $13.81 $13.81 300
12:50 PM $13.81 Up $0.00 $13.82 $13.81 1,800
12:49 PM $13.81 Up $0.00 $13.82 $13.81 1,300
12:48 PM $13.81 Up $0.02 $13.81 $13.79 900
12:47 PM $13.79 Up $0.01 $13.79 $13.79 1,700
12:46 PM $13.78 Up $0.00 $13.79 $13.78 500
12:45 PM $13.78 Down $ -0.01 $13.79 $13.77 3,200
12:44 PM $13.79 Up $0.00 $13.79 $13.79 1,100
12:43 PM $13.79 Up $0.00 $13.79 $13.79 2,300
12:42 PM $13.79 Down $ -0.01 $13.81 $13.79 2,100
12:41 PM $13.80 Down $ -0.02 $13.83 $13.80 8,300
12:40 PM $13.82 Down $ -0.01 $13.83 $13.82 1,200
12:39 PM $13.83 Up $0.00 $13.83 $13.83 300
12:38 PM $13.83 Down $ -0.01 $13.84 $13.83 2,300
12:37 PM $13.84 Down $ -0.01 $13.86 $13.84 3,400
12:36 PM $13.85 Down $ -0.01 $13.86 $13.85 3,200
12:35 PM $13.86 Up $0.02 $13.86 $13.84 14,800
12:34 PM $13.84 Up $0.02 $13.84 $13.82 4,500
12:33 PM $13.82 Up $0.03 $13.82 $13.80 12,500
12:32 PM $13.79 Up $0.02 $13.79 $13.78 1,400
12:31 PM $13.77 Up $0.03 $13.77 $13.75 5,100
12:30 PM $13.74 Down $ -0.01 $13.76 $13.74 5,200
12:29 PM $13.75 Down $ -0.01 $13.75 $13.75 100
12:28 PM $13.76 Up $0.01 $13.76 $13.74 7,400
12:27 PM $13.75 Up $0.01 $13.76 $13.74 3,400
12:26 PM $13.73 Up $0.01 $13.73 $13.72 2,800
12:24 PM $13.72 Up $0.01 $13.73 $13.72 6,400
12:24 PM $13.72 Up $0.00 $13.73 $13.72 0
12:22 PM $13.72 Up $0.00 $13.72 $13.71 200
12:22 PM $13.72 Up $0.00 $13.72 $13.71 0
12:21 PM $13.71 Down $ -0.01 $13.71 $13.71 200
12:20 PM $13.72 Up $0.01 $13.72 $13.72 3,300
12:19 PM $13.71 Down $ -0.01 $13.72 $13.71 2,400
12:17 PM $13.72 Up $0.01 $13.72 $13.72 400
12:17 PM $13.72 Up $0.00 $13.72 $13.72 0
12:16 PM $13.71 Down $ -0.03 $13.75 $13.71 5,200
12:15 PM $13.75 Up $0.00 $13.75 $13.75 6,300
12:14 PM $13.74 Down $ -0.01 $13.74 $13.73 300
12:13 PM $13.75 Up $0.03 $13.75 $13.73 200
12:12 PM $13.72 Up $0.00 $13.72 $13.72 400
12:11 PM $13.72 Up $0.03 $13.72 $13.70 3,100
12:10 PM $13.70 Down $0.00 $13.70 $13.70 100
12:09 PM $13.70 Up $0.00 $13.70 $13.69 2,100
12:08 PM $13.70 Up $0.00 $13.70 $13.70 600
12:07 PM $13.70 Down $ -0.01 $13.70 $13.70 2,500
12:06 PM $13.71 Down $ -0.03 $13.73 $13.71 19,100
12:05 PM $13.74 Down $ -0.02 $13.76 $13.74 4,500
12:04 PM $13.76 Up $0.00 $13.76 $13.76 600
12:03 PM $13.76 Down $0.00 $13.76 $13.76 400
12:02 PM $13.76 Up $0.01 $13.76 $13.75 900
12:01 PM $13.75 Up $0.02 $13.75 $13.74 2,100
12:00 PM $13.73 Down $ -0.02 $13.75 $13.73 2,400
11:59 AM $13.75 Down $ -0.01 $13.76 $13.75 1,700
11:58 AM $13.76 Down $0.00 $13.76 $13.75 300
11:57 AM $13.76 Down $ -0.02 $13.77 $13.76 3,400
11:56 AM $13.78 Up $0.01 $13.78 $13.78 1,100
11:55 AM $13.77 Down $ -0.03 $13.80 $13.77 5,700
11:54 AM $13.80 Up $0.00 $13.80 $13.80 900
11:53 AM $13.80 Up $0.01 $13.80 $13.80 300
11:52 AM $13.80 Up $0.01 $13.80 $13.79 1,000
11:51 AM $13.79 Up $0.00 $13.79 $13.79 300
11:50 AM $13.79 Up $0.01 $13.79 $13.79 100
11:49 AM $13.78 Up $0.00 $13.78 $13.78 500
11:48 AM $13.78 Down $ -0.01 $13.79 $13.78 2,800
11:47 AM $13.79 Up $0.00 $13.79 $13.79 100
11:46 AM $13.79 Up $0.01 $13.79 $13.79 800
11:45 AM $13.78 Down $ -0.02 $13.80 $13.78 6,500
11:44 AM $13.80 Down $ -0.01 $13.81 $13.80 400
11:43 AM $13.80 Down $0.00 $13.82 $13.80 4,500
11:42 AM $13.81 Up $0.02 $13.81 $13.79 2,300
11:41 AM $13.79 Up $0.01 $13.79 $13.78 800
11:40 AM $13.78 Up $0.00 $13.78 $13.78 400
11:39 AM $13.78 Up $0.00 $13.78 $13.78 200
11:38 AM $13.78 Up $0.01 $13.78 $13.78 100
11:37 AM $13.77 Up $0.03 $13.77 $13.75 2,800
11:36 AM $13.74 Down $ -0.01 $13.75 $13.73 6,200
11:35 AM $13.75 Down $ -0.02 $13.77 $13.75 12,500
11:34 AM $13.77 Up $0.00 $13.77 $13.77 5,200
11:33 AM $13.77 Down $ -0.01 $13.78 $13.77 3,300
11:32 AM $13.78 Down $0.00 $13.78 $13.78 1,800
11:31 AM $13.78 Up $0.00 $13.78 $13.78 700
11:30 AM $13.78 Down $ -0.01 $13.79 $13.78 6,800
11:29 AM $13.79 Up $0.00 $13.80 $13.79 1,800
11:28 AM $13.79 Down $ -0.01 $13.80 $13.78 9,900
11:27 AM $13.80 Up $0.00 $13.80 $13.80 4,700
11:26 AM $13.80 Up $0.00 $13.80 $13.80 2,000
11:25 AM $13.80 Down $ -0.02 $13.84 $13.80 8,800
11:24 AM $13.83 Down $ -0.01 $13.83 $13.83 100
11:23 AM $13.83 Up $0.00 $13.83 $13.83 300
11:22 AM $13.83 Up $0.01 $13.83 $13.83 4,000
11:21 AM $13.82 Up $0.02 $13.82 $13.81 2,800
11:20 AM $13.81 Up $0.00 $13.81 $13.81 100
11:19 AM $13.80 Up $0.01 $13.80 $13.79 2,500
11:18 AM $13.79 Down $ -0.01 $13.79 $13.79 3,100
11:17 AM $13.80 Up $0.00 $13.81 $13.80 4,100
11:16 AM $13.80 Up $0.00 $13.80 $13.80 100
11:15 AM $13.80 Down $ -0.01 $13.81 $13.80 2,900
11:14 AM $13.81 Up $0.01 $13.81 $13.80 1,700
11:13 AM $13.81 Up $0.02 $13.81 $13.80 2,500
11:12 AM $13.79 Down $ -0.01 $13.80 $13.79 3,700
11:11 AM $13.80 Up $0.01 $13.80 $13.80 100
11:10 AM $13.79 Down $ -0.01 $13.79 $13.79 3,900
11:09 AM $13.80 Up $0.00 $13.80 $13.80 900
11:08 AM $13.80 Up $0.00 $13.80 $13.79 900
11:07 AM $13.80 Up $0.00 $13.80 $13.79 3,000
11:06 AM $13.80 Down $ -0.01 $13.80 $13.79 1,600
11:05 AM $13.80 Up $0.01 $13.80 $13.79 400
11:04 AM $13.79 Up $0.00 $13.80 $13.79 500
11:03 AM $13.79 Up $0.01 $13.79 $13.79 2,700
11:01 AM $13.78 Up $0.00 $13.78 $13.78 1,500
11:01 AM $13.78 Up $0.00 $13.78 $13.78 0
11:00 AM $13.78 Up $0.02 $13.78 $13.77 2,600
10:59 AM $13.76 Up $0.00 $13.77 $13.76 4,400
10:58 AM $13.76 Up $0.03 $13.76 $13.74 20,100
10:57 AM $13.73 Down $ -0.01 $13.74 $13.73 1,800
10:56 AM $13.74 Down $0.00 $13.75 $13.74 5,500
10:55 AM $13.75 Up $0.00 $13.75 $13.75 100
10:54 AM $13.74 Up $0.01 $13.75 $13.73 6,200
10:53 AM $13.73 Up $0.00 $13.73 $13.73 1,500
10:52 AM $13.73 Up $0.01 $13.73 $13.72 1,800
10:51 AM $13.72 Up $0.00 $13.72 $13.72 2,100
10:50 AM $13.72 Down $0.00 $13.73 $13.72 4,100
10:49 AM $13.73 Up $0.01 $13.73 $13.72 3,100
10:48 AM $13.71 Up $0.00 $13.71 $13.71 100
10:47 AM $13.71 Down $ -0.01 $13.72 $13.71 1,900
10:46 AM $13.72 Up $0.03 $13.72 $13.69 1,600
10:45 AM $13.69 Up $0.00 $13.70 $13.69 1,400
10:44 AM $13.69 Down $ -0.03 $13.71 $13.69 3,600
10:43 AM $13.72 Up $0.01 $13.72 $13.71 2,500
10:42 AM $13.71 Up $0.01 $13.72 $13.70 2,400
10:41 AM $13.70 Up $0.00 $13.71 $13.70 3,100
10:40 AM $13.70 Up $0.00 $13.70 $13.70 400
10:39 AM $13.70 Up $0.02 $13.70 $13.69 9,400
10:38 AM $13.68 Up $0.00 $13.69 $13.68 2,200
10:37 AM $13.68 Down $ -0.01 $13.70 $13.68 4,100
10:36 AM $13.69 Up $0.01 $13.69 $13.68 400
10:35 AM $13.68 Up $0.01 $13.69 $13.67 2,900
10:34 AM $13.67 Up $0.01 $13.67 $13.66 800
10:33 AM $13.66 Up $0.02 $13.66 $13.64 5,200
10:31 AM $13.64 Up $0.01 $13.64 $13.63 3,900
10:31 AM $13.64 Up $0.00 $13.64 $13.63 0
10:30 AM $13.63 Up $0.01 $13.64 $13.63 1,400
10:29 AM $13.62 Up $0.02 $13.62 $13.60 7,200
10:28 AM $13.60 Up $0.01 $13.61 $13.60 1,500
10:27 AM $13.59 Up $0.00 $13.60 $13.59 1,200
10:26 AM $13.59 Up $0.02 $13.59 $13.59 600
10:25 AM $13.57 Down $ -0.03 $13.59 $13.55 10,200
10:24 AM $13.60 Up $0.01 $13.60 $13.59 4,500
10:23 AM $13.59 Up $0.00 $13.59 $13.59 300
10:22 AM $13.59 Up $0.05 $13.59 $13.55 1,300
10:21 AM $13.54 Up $0.01 $13.54 $13.54 100
10:20 AM $13.53 Up $0.01 $13.53 $13.52 1,500
10:19 AM $13.52 Down $ -0.01 $13.54 $13.52 7,300
10:18 AM $13.53 Up $0.02 $13.53 $13.53 1,100
10:17 AM $13.51 Up $0.03 $13.53 $13.49 12,800
10:16 AM $13.49 Up $0.00 $13.49 $13.49 400
10:15 AM $13.48 Up $0.01 $13.49 $13.47 9,100
10:14 AM $13.47 Up $0.03 $13.47 $13.45 13,100
10:13 AM $13.45 Down $ -0.01 $13.46 $13.45 18,300
10:12 AM $13.46 Up $0.01 $13.46 $13.45 400
10:11 AM $13.45 Up $0.00 $13.46 $13.45 6,000
10:10 AM $13.45 Down $ -0.03 $13.47 $13.45 4,900
10:09 AM $13.48 Down $ -0.01 $13.50 $13.48 4,200
10:08 AM $13.50 Up $0.00 $13.50 $13.49 600
10:07 AM $13.49 Down $ -0.05 $13.53 $13.49 9,600
10:06 AM $13.54 Up $0.00 $13.55 $13.54 4,400
10:05 AM $13.54 Up $0.01 $13.54 $13.54 600
10:04 AM $13.53 Down $ -0.01 $13.54 $13.53 800
10:03 AM $13.54 Down $ -0.03 $13.56 $13.54 3,600
10:02 AM $13.57 Up $0.03 $13.57 $13.55 2,600
10:01 AM $13.54 Down $ -0.05 $13.59 $13.54 5,300
10:00 AM $13.59 Down $0.00 $13.60 $13.59 4,800
09:59 AM $13.59 Down $ -0.02 $13.61 $13.59 3,300
09:58 AM $13.61 Up $0.01 $13.61 $13.60 800
09:57 AM $13.60 Down $ -0.04 $13.62 $13.59 2,000
09:56 AM $13.64 Down $ -0.02 $13.66 $13.64 5,500
09:54 AM $13.66 Up $0.01 $13.66 $13.66 1,800
09:54 AM $13.66 Up $0.00 $13.66 $13.66 0
09:53 AM $13.66 Down $ -0.04 $13.69 $13.66 2,300
09:52 AM $13.69 Up $0.03 $13.69 $13.66 3,900
09:51 AM $13.66 Down $ -0.01 $13.67 $13.66 2,400
09:50 AM $13.67 Up $0.01 $13.67 $13.66 800
09:49 AM $13.66 Down $ -0.01 $13.71 $13.66 13,800
09:48 AM $13.67 Up $0.03 $13.67 $13.63 6,000
09:47 AM $13.64 Up $0.01 $13.64 $13.64 1,000
09:46 AM $13.63 Up $0.00 $13.64 $13.63 1,800
09:45 AM $13.63 Up $0.00 $13.64 $13.63 1,200
09:44 AM $13.63 Up $0.00 $13.63 $13.63 400
09:43 AM $13.63 Up $0.01 $13.63 $13.63 1,600
09:42 AM $13.62 Down $ -0.02 $13.65 $13.62 4,100
09:41 AM $13.64 Down $ -0.01 $13.65 $13.63 2,000
09:40 AM $13.64 Up $0.00 $13.64 $13.62 2,900
09:39 AM $13.64 Up $0.00 $13.64 $13.63 1,600
09:38 AM $13.64 Down $ -0.02 $13.67 $13.63 3,900
09:37 AM $13.67 Down $ -0.01 $13.67 $13.66 2,500
09:36 AM $13.67 Down $ -0.01 $13.68 $13.66 4,500
09:35 AM $13.68 Up $0.01 $13.69 $13.67 2,600
09:34 AM $13.67 Up $0.07 $13.67 $13.60 31,200
09:33 AM $13.60 Up $0.02 $13.60 $13.57 2,300
09:32 AM $13.58 Down $ -0.01 $13.58 $13.54 3,100
09:31 AM $13.59 Up $0.02 $13.59 $13.52 8,600
09:30 AM $13.57 Up $0.17 $13.58 $13.55 51,100
Previous close $13.40

One month history

Date Closing Opening High Low Volume
28-03-2024 $13.84 $13.75 $13.86 $13.69 293,300
27-03-2024 $13.40 $13.39 $13.50 $13.33 1,003,600
26-03-2024 $13.13 $13.21 $13.28 $13.12 879,700
25-03-2024 $13.14 $13.16 $13.32 $13.14 1,074,900
22-03-2024 $13.30 $13.10 $13.33 $13.08 1,116,500
21-03-2024 $13.23 $13.23 $13.37 $13.20 1,318,000
20-03-2024 $13.65 $13.21 $13.74 $13.15 2,139,800
19-03-2024 $13.09 $13.17 $13.26 $13.02 1,686,800
18-03-2024 $13.26 $13.53 $13.56 $13.24 3,388,900
15-03-2024 $13.58 $13.53 $13.73 $13.47 3,677,600
14-03-2024 $12.94 $12.79 $12.98 $12.75 2,444,600
13-03-2024 $12.73 $12.45 $12.94 $12.45 1,645,000
12-03-2024 $11.61 $11.47 $11.72 $11.45 1,142,100
11-03-2024 $11.62 $11.62 $11.69 $11.54 412,500
08-03-2024 $11.57 $11.54 $11.61 $11.46 1,280,900
07-03-2024 $11.54 $11.64 $11.73 $11.48 1,285,400
06-03-2024 $11.38 $11.08 $11.43 $11.07 1,589,700
05-03-2024 $10.80 $10.77 $10.82 $10.71 746,100
04-03-2024 $10.81 $10.85 $10.89 $10.78 755,800
01-03-2024 $10.81 $10.79 $10.98 $10.76 1,002,900
29-02-2024 $10.73 $10.94 $11.07 $10.69 4,630,600
28-02-2024 $10.59 $10.68 $10.72 $10.56 941,700
27-02-2024 $10.89 $10.87 $10.92 $10.80 698,300
26-02-2024 $10.71 $10.70 $10.75 $10.64 620,000
23-02-2024 $10.94 $10.81 $10.95 $10.81 945,500
22-02-2024 $10.71 $10.75 $10.79 $10.68 1,553,400
21-02-2024 $11.07 $11.18 $11.20 $10.97 1,004,600
20-02-2024 $11.36 $11.36 $11.43 $11.20 859,100
16-02-2024 $11.69 $11.72 $11.79 $11.58 1,441,000
15-02-2024 $11.12 $11.05 $11.15 $11.03 1,900,000
Graphs are not available, please refer to the detailed table
Back to top