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