Find a quote
LUNDIN MINING CORP.
14.08 Up 0.09 (0.64 %)
Delayed : 2024/07/26 16:00:01
- Previous close $13.99
- Opening $14.09
- Price Bid $13.75
- Price Ask $13.75
- Size Bid 1
- Size Ask 2
- Today High $14.19
- Today Low $13.88
- 52 Weeks High $17.97
- 52 Weeks Low $8.18
- Volume 1,450,146
Fundamentals
- P/E Ratio : 71.94
- Earnings/Share : 2.18
- Dividends/Share : $0.09
- Current Div. Yield : 2.56
- Market Cap (M) : 10,936.30
- Shares Out (M) : 776.73
- Exchange : XTSE
- Ex Dividend Date : 2024/05/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.08 | Up $0.02 | $14.08 | $14.08 | 194,100 |
| 03:59 PM | $14.06 | Down $ -0.01 | $14.08 | $14.04 | 38,200 |
| 03:58 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 13,100 |
| 03:57 PM | $14.07 | Up $0.02 | $14.07 | $14.05 | 15,500 |
| 03:56 PM | $14.05 | Up $0.01 | $14.05 | $14.04 | 9,000 |
| 03:55 PM | $14.04 | Up $0.02 | $14.05 | $14.01 | 22,000 |
| 03:54 PM | $14.02 | Up $0.00 | $14.03 | $14.02 | 13,000 |
| 03:53 PM | $14.02 | Up $0.04 | $14.02 | $13.99 | 7,300 |
| 03:52 PM | $13.99 | Down $ -0.01 | $13.99 | $13.99 | 4,200 |
| 03:51 PM | $13.99 | Down $ -0.01 | $14.01 | $13.98 | 16,700 |
| 03:50 PM | $14.00 | Down $ -0.01 | $14.02 | $14.00 | 20,200 |
| 03:49 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 1,700 |
| 03:48 PM | $14.01 | Up $0.01 | $14.01 | $14.00 | 5,400 |
| 03:47 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 3,300 |
| 03:46 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 1,200 |
| 03:45 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 6,700 |
| 03:44 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 6,300 |
| 03:43 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 700 |
| 03:42 PM | $14.00 | Down $ -0.01 | $14.00 | $14.00 | 6,700 |
| 03:41 PM | $14.01 | Down $0.00 | $14.02 | $14.01 | 4,100 |
| 03:40 PM | $14.01 | Up $0.01 | $14.01 | $14.00 | 4,200 |
| 03:39 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 6,300 |
| 03:38 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 1,400 |
| 03:37 PM | $14.00 | Down $ -0.01 | $14.00 | $14.00 | 1,200 |
| 03:36 PM | $14.01 | Up $0.01 | $14.01 | $13.99 | 3,900 |
| 03:35 PM | $14.00 | Up $0.01 | $14.00 | $14.00 | 800 |
| 03:34 PM | $14.00 | Down $ -0.02 | $14.01 | $14.00 | 4,100 |
| 03:33 PM | $14.01 | Down $ -0.01 | $14.01 | $14.01 | 3,400 |
| 03:32 PM | $14.02 | Up $0.01 | $14.02 | $14.01 | 1,000 |
| 03:31 PM | $14.01 | Down $ -0.01 | $14.02 | $14.01 | 3,700 |
| 03:30 PM | $14.02 | Down $ -0.01 | $14.02 | $14.01 | 8,000 |
| 03:29 PM | $14.03 | Down $ -0.01 | $14.03 | $14.03 | 3,600 |
| 03:28 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 1,700 |
| 03:27 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 100 |
| 03:26 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 1,800 |
| 03:25 PM | $14.04 | Down $ -0.01 | $14.04 | $14.04 | 6,000 |
| 03:24 PM | $14.05 | Up $0.00 | $14.06 | $14.05 | 2,900 |
| 03:23 PM | $14.05 | Up $0.00 | $14.06 | $14.04 | 1,500 |
| 03:22 PM | $14.05 | Up $0.01 | $14.06 | $14.05 | 7,500 |
| 03:21 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 100 |
| 03:20 PM | $14.05 | Up $0.01 | $14.05 | $14.04 | 1,300 |
| 03:19 PM | $14.04 | Up $0.01 | $14.04 | $14.04 | 100 |
| 03:18 PM | $14.03 | Up $0.02 | $14.03 | $14.00 | 9,300 |
| 03:17 PM | $14.01 | Up $0.03 | $14.01 | $13.99 | 6,900 |
| 03:16 PM | $13.98 | Up $0.00 | $13.99 | $13.98 | 300 |
| 03:15 PM | $13.98 | Up $0.02 | $13.98 | $13.95 | 5,500 |
| 03:14 PM | $13.96 | Up $0.01 | $13.96 | $13.95 | 3,600 |
| 03:13 PM | $13.96 | Down $ -0.01 | $13.96 | $13.96 | 100 |
| 03:12 PM | $13.96 | Up $0.01 | $13.96 | $13.96 | 800 |
| 03:11 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 800 |
| 03:10 PM | $13.96 | Down $ -0.01 | $13.96 | $13.95 | 12,400 |
| 03:09 PM | $13.97 | Up $0.01 | $13.97 | $13.96 | 3,800 |
| 03:08 PM | $13.96 | Up $0.06 | $13.96 | $13.90 | 40,900 |
| 03:07 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 600 |
| 03:06 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 4,100 |
| 03:05 PM | $13.89 | Up $0.01 | $13.89 | $13.89 | 1,700 |
| 03:04 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 1,800 |
| 03:03 PM | $13.88 | Down $ -0.01 | $13.88 | $13.88 | 3,000 |
| 03:02 PM | $13.89 | Down $0.00 | $13.89 | $13.89 | 7,200 |
| 03:01 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 500 |
| 03:00 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 300 |
| 02:59 PM | $13.89 | Down $ -0.01 | $13.90 | $13.89 | 1,800 |
| 02:58 PM | $13.90 | Down $ -0.01 | $13.91 | $13.90 | 3,400 |
| 02:56 PM | $13.91 | Up $0.01 | $13.91 | $13.90 | 3,900 |
| 02:56 PM | $13.91 | Up $0.00 | $13.91 | $13.90 | 0 |
| 02:55 PM | $13.90 | Down $0.00 | $13.90 | $13.90 | 6,300 |
| 02:54 PM | $13.91 | Down $ -0.01 | $13.91 | $13.91 | 4,200 |
| 02:51 PM | $13.91 | Up $0.00 | $13.92 | $13.91 | 500 |
| 02:51 PM | $13.91 | Up $0.00 | $13.92 | $13.91 | 0 |
| 02:51 PM | $13.91 | Up $0.00 | $13.92 | $13.91 | 0 |
| 02:50 PM | $13.91 | Down $ -0.02 | $13.93 | $13.91 | 20,800 |
| 02:49 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 100 |
| 02:48 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 700 |
| 02:47 PM | $13.93 | Up $0.01 | $13.93 | $13.92 | 2,900 |
| 02:45 PM | $13.92 | Up $0.00 | $13.92 | $13.92 | 3,000 |
| 02:45 PM | $13.92 | Up $0.00 | $13.92 | $13.92 | 0 |
| 02:44 PM | $13.92 | Up $0.00 | $13.92 | $13.92 | 300 |
| 02:43 PM | $13.92 | Up $0.00 | $13.93 | $13.92 | 1,800 |
| 02:42 PM | $13.92 | Up $0.01 | $13.92 | $13.91 | 4,700 |
| 02:41 PM | $13.91 | Down $ -0.01 | $13.92 | $13.91 | 17,100 |
| 02:40 PM | $13.92 | Down $ -0.01 | $13.92 | $13.92 | 300 |
| 02:39 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 500 |
| 02:38 PM | $13.93 | Up $0.00 | $13.93 | $13.92 | 200 |
| 02:37 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 400 |
| 02:36 PM | $13.93 | Down $ -0.01 | $13.93 | $13.93 | 5,200 |
| 02:35 PM | $13.94 | Up $0.01 | $13.94 | $13.93 | 3,000 |
| 02:34 PM | $13.93 | Up $0.01 | $13.93 | $13.93 | 1,700 |
| 02:33 PM | $13.92 | Up $0.00 | $13.92 | $13.92 | 1,800 |
| 02:32 PM | $13.92 | Up $0.01 | $13.93 | $13.92 | 4,800 |
| 02:31 PM | $13.91 | Down $ -0.02 | $13.93 | $13.91 | 6,700 |
| 02:30 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 400 |
| 02:29 PM | $13.93 | Up $0.01 | $13.93 | $13.92 | 3,600 |
| 02:28 PM | $13.92 | Up $0.00 | $13.92 | $13.92 | 100 |
| 02:27 PM | $13.92 | Up $0.00 | $13.92 | $13.92 | 600 |
| 02:26 PM | $13.92 | Down $ -0.01 | $13.93 | $13.92 | 5,600 |
| 02:25 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 1,100 |
| 02:24 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 3,200 |
| 02:23 PM | $13.93 | Down $ -0.01 | $13.94 | $13.93 | 1,900 |
| 02:22 PM | $13.94 | Up $0.01 | $13.95 | $13.94 | 2,400 |
| 02:21 PM | $13.93 | Down $ -0.02 | $13.94 | $13.93 | 4,200 |
| 02:20 PM | $13.95 | Up $0.01 | $13.95 | $13.94 | 13,300 |
| 02:19 PM | $13.94 | Up $0.00 | $13.95 | $13.94 | 7,500 |
| 02:18 PM | $13.94 | Down $ -0.01 | $13.94 | $13.94 | 3,300 |
| 02:17 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 7,700 |
| 02:16 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 10,100 |
| 02:15 PM | $13.95 | Up $0.01 | $13.95 | $13.95 | 1,500 |
| 02:14 PM | $13.94 | Down $ -0.01 | $13.95 | $13.94 | 5,100 |
| 02:13 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 700 |
| 02:12 PM | $13.95 | Up $0.00 | $13.96 | $13.95 | 12,000 |
| 02:11 PM | $13.95 | Down $ -0.03 | $13.97 | $13.95 | 25,400 |
| 02:10 PM | $13.98 | Up $0.03 | $13.98 | $13.95 | 6,100 |
| 02:09 PM | $13.95 | Up $0.00 | $13.95 | $13.94 | 700 |
| 02:08 PM | $13.95 | Up $0.00 | $13.95 | $13.94 | 1,400 |
| 02:06 PM | $13.95 | Down $ -0.02 | $13.98 | $13.95 | 19,100 |
| 02:06 PM | $13.95 | Up $0.00 | $13.98 | $13.95 | 0 |
| 02:05 PM | $13.97 | Down $ -0.02 | $13.97 | $13.97 | 3,400 |
| 02:04 PM | $13.98 | Down $ -0.01 | $13.98 | $13.98 | 2,900 |
| 02:03 PM | $13.99 | Up $0.01 | $13.99 | $13.99 | 3,400 |
| 02:02 PM | $13.99 | Down $ -0.02 | $14.01 | $13.99 | 13,300 |
| 02:01 PM | $14.00 | Up $0.00 | $14.01 | $14.00 | 6,900 |
| 02:00 PM | $14.00 | Up $0.01 | $14.00 | $13.99 | 4,200 |
| 01:59 PM | $13.99 | Up $0.02 | $13.99 | $13.98 | 4,300 |
| 01:58 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 100 |
| 01:57 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 100 |
| 01:56 PM | $13.97 | Down $ -0.01 | $13.97 | $13.97 | 2,900 |
| 01:55 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 800 |
| 01:54 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 700 |
| 01:53 PM | $13.98 | Down $ -0.01 | $13.99 | $13.98 | 2,600 |
| 01:52 PM | $13.99 | Up $0.00 | $14.00 | $13.99 | 3,400 |
| 01:51 PM | $13.99 | Up $0.01 | $13.99 | $13.99 | 1,100 |
| 01:50 PM | $13.98 | Down $ -0.01 | $13.99 | $13.98 | 3,700 |
| 01:49 PM | $13.99 | Down $ -0.02 | $14.01 | $13.99 | 8,100 |
| 01:48 PM | $14.01 | Down $ -0.04 | $14.05 | $14.01 | 5,500 |
| 01:47 PM | $14.05 | Up $0.00 | $14.07 | $14.05 | 28,900 |
| 01:46 PM | $14.05 | Up $0.00 | $14.05 | $14.05 | 2,300 |
| 01:45 PM | $14.05 | Up $0.03 | $14.06 | $14.02 | 11,500 |
| 01:44 PM | $14.02 | Down $ -0.02 | $14.03 | $14.01 | 2,800 |
| 01:43 PM | $14.04 | Up $0.02 | $14.04 | $14.03 | 2,900 |
| 01:42 PM | $14.02 | Down $ -0.02 | $14.03 | $14.02 | 4,600 |
| 01:41 PM | $14.04 | Down $0.00 | $14.04 | $14.04 | 1,000 |
| 01:40 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 2,400 |
| 01:39 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 2,900 |
| 01:38 PM | $14.04 | Up $0.00 | $14.04 | $14.03 | 6,300 |
| 01:37 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 5,500 |
| 01:36 PM | $14.04 | Down $0.00 | $14.05 | $14.04 | 3,200 |
| 01:35 PM | $14.04 | Down $ -0.01 | $14.05 | $14.04 | 1,800 |
| 01:34 PM | $14.05 | Down $ -0.01 | $14.06 | $14.05 | 5,500 |
| 01:33 PM | $14.07 | Up $0.00 | $14.08 | $14.07 | 2,300 |
| 01:32 PM | $14.06 | Up $0.01 | $14.06 | $14.06 | 1,100 |
| 01:31 PM | $14.05 | Up $0.01 | $14.05 | $14.05 | 5,500 |
| 01:30 PM | $14.04 | Down $ -0.01 | $14.04 | $14.04 | 1,400 |
| 01:29 PM | $14.05 | Down $ -0.02 | $14.06 | $14.05 | 2,100 |
| 01:28 PM | $14.07 | Down $0.00 | $14.07 | $14.07 | 2,500 |
| 01:27 PM | $14.08 | Down $ -0.01 | $14.08 | $14.07 | 2,500 |
| 01:26 PM | $14.08 | Up $0.00 | $14.09 | $14.08 | 2,500 |
| 01:25 PM | $14.08 | Down $ -0.02 | $14.09 | $14.08 | 2,000 |
| 01:24 PM | $14.10 | Down $0.00 | $14.10 | $14.10 | 2,600 |
| 01:23 PM | $14.10 | Up $0.03 | $14.10 | $14.07 | 5,600 |
| 01:22 PM | $14.07 | Down $ -0.02 | $14.11 | $14.07 | 11,400 |
| 01:21 PM | $14.09 | Up $0.01 | $14.09 | $14.07 | 8,200 |
| 01:20 PM | $14.08 | Up $0.00 | $14.08 | $14.08 | 400 |
| 01:19 PM | $14.08 | Up $0.00 | $14.08 | $14.07 | 4,600 |
| 01:18 PM | $14.08 | Up $0.02 | $14.09 | $14.07 | 4,100 |
| 01:17 PM | $14.06 | Up $0.00 | $14.07 | $14.06 | 7,800 |
| 01:16 PM | $14.06 | Down $ -0.01 | $14.07 | $14.06 | 3,000 |
| 01:15 PM | $14.08 | Up $0.00 | $14.08 | $14.07 | 4,500 |
| 01:14 PM | $14.07 | Up $0.01 | $14.07 | $14.06 | 2,200 |
| 01:13 PM | $14.06 | Up $0.00 | $14.08 | $14.06 | 9,600 |
| 01:12 PM | $14.06 | Up $0.06 | $14.06 | $14.00 | 11,600 |
| 01:11 PM | $14.00 | Up $0.03 | $14.02 | $13.98 | 21,100 |
| 01:09 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 900 |
| 01:09 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 0 |
| 01:08 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 200 |
| 01:07 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 1,100 |
| 01:06 PM | $13.97 | Up $0.00 | $13.98 | $13.97 | 700 |
| 01:05 PM | $13.97 | Down $ -0.01 | $13.98 | $13.97 | 2,900 |
| 01:04 PM | $13.99 | Down $ -0.01 | $13.99 | $13.99 | 100 |
| 01:01 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 200 |
| 01:01 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 01:01 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 12:59 PM | $13.99 | Down $0.00 | $13.99 | $13.99 | 400 |
| 12:59 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 12:58 PM | $14.00 | Up $0.01 | $14.00 | $13.98 | 9,900 |
| 12:57 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 100 |
| 12:56 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 500 |
| 12:55 PM | $13.98 | Down $ -0.01 | $13.98 | $13.98 | 2,600 |
| 12:52 PM | $13.99 | Up $0.00 | $14.00 | $13.99 | 2,100 |
| 12:52 PM | $13.99 | Up $0.00 | $14.00 | $13.99 | 0 |
| 12:52 PM | $13.99 | Up $0.00 | $14.00 | $13.99 | 0 |
| 12:50 PM | $13.99 | Up $0.01 | $13.99 | $13.99 | 1,500 |
| 12:50 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
| 12:49 PM | $13.98 | Up $0.01 | $13.98 | $13.97 | 2,000 |
| 12:48 PM | $13.97 | Down $ -0.02 | $13.99 | $13.97 | 5,100 |
| 12:47 PM | $13.99 | Up $0.00 | $13.99 | $13.99 | 900 |
| 12:46 PM | $13.99 | Down $0.00 | $13.99 | $13.99 | 1,700 |
| 12:44 PM | $14.00 | Down $ -0.01 | $14.00 | $14.00 | 1,500 |
| 12:44 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:42 PM | $14.00 | Down $ -0.01 | $14.00 | $14.00 | 300 |
| 12:42 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 0 |
| 12:41 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 500 |
| 12:40 PM | $14.01 | Up $0.01 | $14.01 | $14.01 | 1,200 |
| 12:39 PM | $14.00 | Down $ -0.02 | $14.02 | $14.00 | 2,000 |
| 12:36 PM | $14.02 | Up $0.02 | $14.03 | $14.01 | 3,400 |
| 12:36 PM | $14.02 | Up $0.00 | $14.03 | $14.01 | 0 |
| 12:36 PM | $14.02 | Up $0.00 | $14.03 | $14.01 | 0 |
| 12:35 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 600 |
| 12:34 PM | $14.00 | Down $ -0.02 | $14.01 | $14.00 | 3,300 |
| 12:31 PM | $14.02 | Down $ -0.02 | $14.03 | $14.02 | 1,100 |
| 12:31 PM | $14.02 | Up $0.00 | $14.03 | $14.02 | 0 |
| 12:31 PM | $14.02 | Up $0.00 | $14.03 | $14.02 | 0 |
| 12:30 PM | $14.04 | Up $0.00 | $14.04 | $14.04 | 200 |
| 12:29 PM | $14.04 | Down $ -0.01 | $14.05 | $14.04 | 800 |
| 12:28 PM | $14.05 | Down $ -0.02 | $14.06 | $14.05 | 4,200 |
| 12:25 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 1,800 |
| 12:25 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 12:25 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 12:23 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 3,200 |
| 12:23 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 12:22 PM | $14.07 | Up $0.00 | $14.08 | $14.07 | 11,200 |
| 12:21 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 2,600 |
| 12:20 PM | $14.07 | Down $ -0.01 | $14.08 | $14.07 | 2,900 |
| 12:19 PM | $14.08 | Up $0.01 | $14.08 | $14.08 | 1,500 |
| 12:18 PM | $14.07 | Down $0.00 | $14.08 | $14.07 | 2,400 |
| 12:16 PM | $14.08 | Down $ -0.01 | $14.08 | $14.08 | 100 |
| 12:16 PM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 12:15 PM | $14.08 | Up $0.00 | $14.08 | $14.08 | 200 |
| 12:14 PM | $14.08 | Up $0.01 | $14.09 | $14.08 | 4,000 |
| 12:11 PM | $14.07 | Up $0.01 | $14.07 | $14.07 | 7,300 |
| 12:11 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 12:11 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 12:10 PM | $14.07 | Up $0.00 | $14.07 | $14.06 | 2,000 |
| 12:08 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 600 |
| 12:08 PM | $14.07 | Up $0.00 | $14.07 | $14.07 | 0 |
| 12:07 PM | $14.07 | Down $ -0.01 | $14.07 | $14.07 | 100 |
| 12:06 PM | $14.07 | Down $ -0.01 | $14.07 | $14.06 | 1,400 |
| 12:03 PM | $14.08 | Up $0.00 | $14.08 | $14.08 | 400 |
| 12:03 PM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 12:03 PM | $14.08 | Up $0.00 | $14.08 | $14.08 | 0 |
| 12:02 PM | $14.08 | Up $0.00 | $14.08 | $14.08 | 600 |
| 12:01 PM | $14.08 | Up $0.00 | $14.08 | $14.08 | 1,900 |
| 12:00 PM | $14.08 | Up $0.00 | $14.08 | $14.08 | 1,400 |
| 11:59 AM | $14.08 | Down $ -0.01 | $14.10 | $14.08 | 1,100 |
| 11:56 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 400 |
| 11:56 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 11:56 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 0 |
| 11:55 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 1,000 |
| 11:54 AM | $14.09 | Down $ -0.02 | $14.10 | $14.09 | 2,800 |
| 11:52 AM | $14.11 | Up $0.01 | $14.11 | $14.10 | 1,400 |
| 11:52 AM | $14.11 | Up $0.00 | $14.11 | $14.10 | 0 |
| 11:51 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 200 |
| 11:50 AM | $14.10 | Up $0.00 | $14.11 | $14.10 | 700 |
| 11:49 AM | $14.10 | Up $0.00 | $14.10 | $14.09 | 2,500 |
| 11:48 AM | $14.10 | Down $ -0.01 | $14.11 | $14.10 | 1,000 |
| 11:47 AM | $14.11 | Up $0.01 | $14.11 | $14.11 | 700 |
| 11:46 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 300 |
| 11:45 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 300 |
| 11:44 AM | $14.10 | Down $ -0.01 | $14.10 | $14.09 | 1,900 |
| 11:43 AM | $14.11 | Up $0.02 | $14.11 | $14.10 | 900 |
| 11:42 AM | $14.09 | Up $0.01 | $14.09 | $14.07 | 2,900 |
| 11:40 AM | $14.08 | Down $ -0.01 | $14.09 | $14.08 | 1,400 |
| 11:40 AM | $14.08 | Up $0.00 | $14.09 | $14.08 | 0 |
| 11:39 AM | $14.09 | Up $0.00 | $14.09 | $14.08 | 1,100 |
| 11:38 AM | $14.09 | Up $0.01 | $14.09 | $14.08 | 2,500 |
| 11:37 AM | $14.08 | Up $0.00 | $14.08 | $14.08 | 1,000 |
| 11:36 AM | $14.08 | Up $0.01 | $14.09 | $14.08 | 2,400 |
| 11:35 AM | $14.07 | Up $0.01 | $14.07 | $14.07 | 1,500 |
| 11:34 AM | $14.07 | Up $0.00 | $14.07 | $14.07 | 300 |
| 11:33 AM | $14.07 | Down $ -0.01 | $14.07 | $14.07 | 500 |
| 11:32 AM | $14.07 | Up $0.00 | $14.07 | $14.07 | 1,300 |
| 11:31 AM | $14.07 | Down $0.00 | $14.08 | $14.06 | 5,700 |
| 11:30 AM | $14.08 | Down $ -0.01 | $14.08 | $14.08 | 300 |
| 11:29 AM | $14.08 | Down $ -0.02 | $14.09 | $14.08 | 4,500 |
| 11:28 AM | $14.10 | Down $ -0.01 | $14.10 | $14.09 | 1,900 |
| 11:27 AM | $14.11 | Up $0.01 | $14.11 | $14.09 | 3,600 |
| 11:26 AM | $14.10 | Down $0.00 | $14.10 | $14.10 | 100 |
| 11:25 AM | $14.10 | Up $0.01 | $14.10 | $14.10 | 1,400 |
| 11:24 AM | $14.09 | Down $ -0.01 | $14.09 | $14.08 | 1,900 |
| 11:23 AM | $14.10 | Up $0.01 | $14.10 | $14.10 | 4,300 |
| 11:22 AM | $14.09 | Up $0.01 | $14.09 | $14.09 | 1,100 |
| 11:21 AM | $14.08 | Down $ -0.01 | $14.09 | $14.08 | 900 |
| 11:20 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 200 |
| 11:19 AM | $14.09 | Up $0.00 | $14.09 | $14.08 | 1,700 |
| 11:18 AM | $14.09 | Up $0.01 | $14.09 | $14.08 | 700 |
| 11:17 AM | $14.08 | Up $0.01 | $14.08 | $14.07 | 2,300 |
| 11:16 AM | $14.07 | Up $0.01 | $14.07 | $14.07 | 2,100 |
| 11:15 AM | $14.07 | Down $ -0.02 | $14.08 | $14.06 | 2,900 |
| 11:14 AM | $14.09 | Down $0.00 | $14.09 | $14.09 | 1,200 |
| 11:13 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 800 |
| 11:12 AM | $14.09 | Up $0.00 | $14.10 | $14.09 | 2,500 |
| 11:11 AM | $14.09 | Down $ -0.01 | $14.09 | $14.09 | 2,600 |
| 11:10 AM | $14.10 | Up $0.01 | $14.10 | $14.09 | 3,300 |
| 11:09 AM | $14.09 | Down $ -0.01 | $14.10 | $14.09 | 2,100 |
| 11:07 AM | $14.10 | Up $0.00 | $14.10 | $14.09 | 1,600 |
| 11:07 AM | $14.10 | Up $0.00 | $14.10 | $14.09 | 0 |
| 11:06 AM | $14.10 | Up $0.00 | $14.11 | $14.10 | 1,100 |
| 11:05 AM | $14.10 | Up $0.01 | $14.10 | $14.10 | 900 |
| 11:04 AM | $14.09 | Down $ -0.02 | $14.11 | $14.09 | 2,600 |
| 11:03 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 400 |
| 11:02 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 300 |
| 11:01 AM | $14.11 | Up $0.02 | $14.11 | $14.08 | 1,600 |
| 11:00 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 400 |
| 10:59 AM | $14.09 | Down $ -0.02 | $14.10 | $14.09 | 1,300 |
| 10:58 AM | $14.11 | Up $0.01 | $14.11 | $14.09 | 5,400 |
| 10:57 AM | $14.10 | Up $0.00 | $14.11 | $14.10 | 3,400 |
| 10:56 AM | $14.10 | Up $0.01 | $14.11 | $14.10 | 800 |
| 10:55 AM | $14.09 | Up $0.01 | $14.09 | $14.09 | 1,600 |
| 10:54 AM | $14.08 | Up $0.00 | $14.09 | $14.08 | 2,700 |
| 10:53 AM | $14.08 | Down $ -0.02 | $14.10 | $14.07 | 3,700 |
| 10:52 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 800 |
| 10:51 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 500 |
| 10:50 AM | $14.10 | Up $0.00 | $14.11 | $14.10 | 3,300 |
| 10:49 AM | $14.10 | Down $ -0.01 | $14.10 | $14.10 | 1,000 |
| 10:48 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 600 |
| 10:47 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 2,100 |
| 10:46 AM | $14.11 | Up $0.01 | $14.12 | $14.11 | 3,000 |
| 10:45 AM | $14.10 | Up $0.00 | $14.11 | $14.10 | 4,500 |
| 10:44 AM | $14.10 | Down $ -0.01 | $14.11 | $14.10 | 1,900 |
| 10:43 AM | $14.11 | Up $0.01 | $14.11 | $14.11 | 200 |
| 10:42 AM | $14.10 | Up $0.01 | $14.10 | $14.09 | 2,000 |
| 10:41 AM | $14.09 | Up $0.01 | $14.09 | $14.07 | 1,700 |
| 10:40 AM | $14.08 | Up $0.03 | $14.08 | $14.06 | 4,200 |
| 10:39 AM | $14.06 | Down $ -0.01 | $14.06 | $14.05 | 5,400 |
| 10:38 AM | $14.06 | Down $0.00 | $14.07 | $14.06 | 2,600 |
| 10:37 AM | $14.07 | Down $ -0.01 | $14.07 | $14.06 | 18,300 |
| 10:36 AM | $14.07 | Up $0.00 | $14.07 | $14.07 | 8,000 |
| 10:35 AM | $14.07 | Up $0.01 | $14.07 | $14.06 | 4,100 |
| 10:34 AM | $14.06 | Down $0.00 | $14.07 | $14.06 | 10,200 |
| 10:33 AM | $14.07 | Up $0.00 | $14.07 | $14.06 | 4,100 |
| 10:32 AM | $14.07 | Down $ -0.01 | $14.07 | $14.05 | 8,800 |
| 10:31 AM | $14.07 | Up $0.01 | $14.08 | $14.07 | 1,600 |
| 10:30 AM | $14.07 | Down $ -0.01 | $14.08 | $14.06 | 7,700 |
| 10:29 AM | $14.07 | Up $0.01 | $14.07 | $14.07 | 3,700 |
| 10:28 AM | $14.07 | Up $0.01 | $14.07 | $14.06 | 3,400 |
| 10:27 AM | $14.06 | Down $ -0.02 | $14.06 | $14.06 | 5,100 |
| 10:26 AM | $14.07 | Up $0.00 | $14.07 | $14.07 | 300 |
| 10:25 AM | $14.07 | Down $ -0.02 | $14.09 | $14.07 | 2,500 |
| 10:24 AM | $14.09 | Up $0.00 | $14.09 | $14.09 | 400 |
| 10:23 AM | $14.09 | Up $0.00 | $14.09 | $14.08 | 900 |
| 10:22 AM | $14.09 | Down $ -0.02 | $14.11 | $14.09 | 800 |
| 10:21 AM | $14.11 | Up $0.00 | $14.12 | $14.11 | 800 |
| 10:20 AM | $14.11 | Up $0.01 | $14.11 | $14.10 | 1,000 |
| 10:18 AM | $14.10 | Up $0.02 | $14.11 | $14.09 | 3,600 |
| 10:18 AM | $14.10 | Up $0.00 | $14.11 | $14.09 | 0 |
| 10:17 AM | $14.08 | Up $0.00 | $14.08 | $14.07 | 1,500 |
| 10:16 AM | $14.08 | Down $ -0.04 | $14.11 | $14.08 | 2,600 |
| 10:14 AM | $14.12 | Down $ -0.01 | $14.12 | $14.12 | 100 |
| 10:14 AM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 10:13 AM | $14.13 | Down $ -0.01 | $14.14 | $14.13 | 500 |
| 10:12 AM | $14.14 | Down $ -0.01 | $14.15 | $14.14 | 1,500 |
| 10:11 AM | $14.15 | Up $0.03 | $14.15 | $14.14 | 300 |
| 10:10 AM | $14.12 | Up $0.01 | $14.12 | $14.11 | 1,200 |
| 10:09 AM | $14.11 | Down $ -0.02 | $14.11 | $14.11 | 400 |
| 10:08 AM | $14.13 | Down $ -0.01 | $14.13 | $14.13 | 200 |
| 10:07 AM | $14.14 | Up $0.01 | $14.15 | $14.13 | 600 |
| 10:06 AM | $14.13 | Up $0.00 | $14.13 | $14.12 | 700 |
| 10:05 AM | $14.13 | Down $ -0.03 | $14.15 | $14.12 | 2,400 |
| 10:04 AM | $14.16 | Down $ -0.01 | $14.17 | $14.15 | 1,700 |
| 10:03 AM | $14.17 | Down $ -0.01 | $14.17 | $14.17 | 100 |
| 10:02 AM | $14.18 | Up $0.00 | $14.19 | $14.18 | 500 |
| 10:01 AM | $14.18 | Up $0.03 | $14.18 | $14.16 | 700 |
| 10:00 AM | $14.15 | Down $ -0.03 | $14.17 | $14.13 | 4,300 |
| 09:59 AM | $14.18 | Up $0.03 | $14.18 | $14.15 | 6,300 |
| 09:57 AM | $14.15 | Up $0.01 | $14.15 | $14.15 | 100 |
| 09:57 AM | $14.15 | Up $0.00 | $14.15 | $14.15 | 0 |
| 09:56 AM | $14.14 | Up $0.03 | $14.14 | $14.12 | 600 |
| 09:55 AM | $14.11 | Up $0.03 | $14.11 | $14.09 | 500 |
| 09:54 AM | $14.08 | Up $0.00 | $14.08 | $14.07 | 200 |
| 09:53 AM | $14.08 | Down $ -0.04 | $14.11 | $14.08 | 1,800 |
| 09:52 AM | $14.12 | Up $0.00 | $14.12 | $14.12 | 100 |
| 09:51 AM | $14.12 | Up $0.02 | $14.12 | $14.11 | 600 |
| 09:50 AM | $14.10 | Up $0.03 | $14.10 | $14.08 | 600 |
| 09:49 AM | $14.07 | Up $0.00 | $14.08 | $14.07 | 800 |
| 09:48 AM | $14.07 | Up $0.00 | $14.07 | $14.07 | 600 |
| 09:47 AM | $14.07 | Up $0.02 | $14.07 | $14.05 | 1,500 |
| 09:46 AM | $14.05 | Up $0.01 | $14.05 | $14.05 | 100 |
| 09:45 AM | $14.04 | Up $0.02 | $14.04 | $14.01 | 2,000 |
| 09:44 AM | $14.02 | Down $ -0.03 | $14.04 | $14.02 | 2,500 |
| 09:43 AM | $14.05 | Up $0.01 | $14.05 | $14.04 | 2,600 |
| 09:42 AM | $14.04 | Down $ -0.01 | $14.05 | $14.04 | 1,300 |
| 09:41 AM | $14.05 | Down $ -0.01 | $14.05 | $14.04 | 1,100 |
| 09:40 AM | $14.06 | Down $ -0.02 | $14.08 | $14.06 | 1,600 |
| 09:39 AM | $14.08 | Down $ -0.01 | $14.10 | $14.08 | 1,200 |
| 09:38 AM | $14.09 | Down $ -0.01 | $14.10 | $14.09 | 200 |
| 09:37 AM | $14.10 | Down $ -0.04 | $14.15 | $14.10 | 2,000 |
| 09:35 AM | $14.14 | Up $0.00 | $14.14 | $14.13 | 500 |
| 09:35 AM | $14.14 | Up $0.00 | $14.14 | $14.13 | 0 |
| 09:34 AM | $14.14 | Down $ -0.03 | $14.18 | $14.14 | 1,000 |
| 09:33 AM | $14.17 | Up $0.04 | $14.17 | $14.15 | 500 |
| 09:32 AM | $14.13 | Down $ -0.01 | $14.14 | $14.13 | 300 |
| 09:31 AM | $14.14 | Down $ -0.01 | $14.14 | $14.10 | 1,500 |
| 09:30 AM | $14.15 | Up $0.16 | $14.15 | $14.09 | 11,100 |
| Previous close | $13.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $14.08 | $14.08 | $14.11 | $13.88 | 1,155,900 |
| 25/07/2024 | $13.99 | $14.06 | $14.20 | $13.96 | 885,200 |
| 24/07/2024 | $13.86 | $14.05 | $14.10 | $13.83 | 629,200 |
| 23/07/2024 | $14.04 | $13.97 | $14.12 | $13.87 | 1,143,900 |
| 22/07/2024 | $13.99 | $14.14 | $14.19 | $13.90 | 1,182,900 |
| 19/07/2024 | $14.39 | $14.24 | $14.39 | $14.15 | 869,000 |
| 18/07/2024 | $14.09 | $14.22 | $14.36 | $14.05 | 957,400 |
| 17/07/2024 | $15.01 | $14.99 | $15.04 | $14.88 | 668,300 |
| 16/07/2024 | $15.47 | $15.39 | $15.61 | $15.37 | 724,900 |
| 15/07/2024 | $15.72 | $15.91 | $15.91 | $15.64 | 895,700 |
| 12/07/2024 | $16.06 | $16.11 | $16.20 | $15.84 | 1,074,800 |
| 11/07/2024 | $15.74 | $15.76 | $15.88 | $15.68 | 856,900 |
| 10/07/2024 | $16.04 | $16.12 | $16.14 | $15.92 | 1,029,900 |
| 09/07/2024 | $15.86 | $15.90 | $15.94 | $15.81 | 501,000 |
| 08/07/2024 | $15.81 | $15.76 | $15.81 | $15.68 | 642,200 |
| 05/07/2024 | $15.96 | $16.04 | $16.08 | $15.94 | 479,500 |
| 04/07/2024 | $15.90 | $15.95 | $16.05 | $15.88 | 271,500 |
| 03/07/2024 | $15.84 | $15.96 | $16.03 | $15.83 | 508,300 |
| 02/07/2024 | $14.96 | $14.98 | $15.03 | $14.84 | 1,009,700 |
| 28/06/2024 | $15.23 | $15.40 | $15.42 | $15.12 | 2,206,900 |
| 27/06/2024 | $14.91 | $15.00 | $15.14 | $14.90 | 988,800 |
| 26/06/2024 | $15.20 | $15.26 | $15.31 | $15.05 | 1,319,400 |
| 25/06/2024 | $14.68 | $14.72 | $14.74 | $14.61 | 1,691,800 |
| 24/06/2024 | $15.06 | $14.97 | $15.20 | $14.92 | 1,151,200 |
| 21/06/2024 | $14.47 | $14.57 | $14.60 | $14.40 | 4,517,000 |
| 20/06/2024 | $14.93 | $14.94 | $15.00 | $14.79 | 1,503,600 |
| 19/06/2024 | $14.75 | $14.66 | $14.78 | $14.65 | 260,500 |
| 18/06/2024 | $14.47 | $14.49 | $14.67 | $14.42 | 1,230,400 |
| 17/06/2024 | $14.50 | $14.35 | $14.65 | $14.35 | 1,019,700 |
| 14/06/2024 | $14.70 | $14.63 | $14.75 | $14.56 | 957,100 |
Graphs are not available, please refer to the detailed table