Quotes and Market Data
Find a quote
LUNDIN MINING CORP.
12.49 Up 0.12 (0.96 %)
Delayed : 2025/01/02 15:05:49
- Previous close $12.37
- Opening $12.65
- Price Ask $12.48
- Price Bid $12.48
- Size Bid 19
- Size Ask 13
- Today High $12.82
- Today Low $12.43
- 52 Weeks High $17.97
- 52 Weeks Low $9.87
- Volume 977,034
Fundamentals
- P/E Ratio : 24.63
- Earnings/Share : 1.61
- Dividends/Share : $0.09
- Current Div. Yield : 2.91
- Market Cap (M) : 9,610.43
- Shares Out (M) : 774.10
- Exchange : XTSE
- Ex Dividend Date : 2024/11/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:06 PM | $12.51 | Up $0.02 | $12.51 | $12.49 | 14,800 |
| 03:05 PM | $12.49 | Up $0.00 | $12.49 | $12.49 | 3,000 |
| 03:04 PM | $12.49 | Up $0.01 | $12.50 | $12.48 | 1,900 |
| 03:03 PM | $12.48 | Up $0.02 | $12.48 | $12.47 | 6,300 |
| 03:02 PM | $12.46 | Up $0.00 | $12.47 | $12.46 | 400 |
| 03:01 PM | $12.46 | Up $0.00 | $12.46 | $12.46 | 900 |
| 03:00 PM | $12.46 | Up $0.01 | $12.46 | $12.46 | 1,700 |
| 02:59 PM | $12.45 | Down $ -0.01 | $12.45 | $12.45 | 100 |
| 02:58 PM | $12.46 | Down $ -0.01 | $12.47 | $12.46 | 1,900 |
| 02:57 PM | $12.47 | Up $0.00 | $12.47 | $12.47 | 700 |
| 02:56 PM | $12.47 | Down $ -0.01 | $12.48 | $12.47 | 3,400 |
| 02:55 PM | $12.48 | Down $ -0.01 | $12.49 | $12.48 | 10,300 |
| 02:54 PM | $12.49 | Up $0.01 | $12.49 | $12.48 | 3,300 |
| 02:53 PM | $12.48 | Down $ -0.01 | $12.50 | $12.48 | 2,900 |
| 02:52 PM | $12.49 | Up $0.01 | $12.49 | $12.49 | 1,500 |
| 02:50 PM | $12.49 | Up $0.00 | $12.49 | $12.48 | 2,300 |
| 02:50 PM | $12.49 | Up $0.00 | $12.49 | $12.48 | 0 |
| 02:49 PM | $12.48 | Up $0.01 | $12.48 | $12.48 | 1,200 |
| 02:48 PM | $12.48 | Up $0.02 | $12.48 | $12.46 | 2,500 |
| 02:47 PM | $12.46 | Up $0.03 | $12.46 | $12.43 | 5,100 |
| 02:46 PM | $12.43 | Down $ -0.02 | $12.45 | $12.43 | 8,300 |
| 02:43 PM | $12.45 | Up $0.00 | $12.45 | $12.45 | 1,000 |
| 02:43 PM | $12.45 | Up $0.00 | $12.45 | $12.45 | 0 |
| 02:43 PM | $12.45 | Up $0.00 | $12.45 | $12.45 | 0 |
| 02:42 PM | $12.45 | Up $0.00 | $12.45 | $12.45 | 500 |
| 02:41 PM | $12.45 | Down $ -0.01 | $12.45 | $12.45 | 3,700 |
| 02:40 PM | $12.46 | Up $0.01 | $12.46 | $12.45 | 2,500 |
| 02:39 PM | $12.45 | Down $ -0.01 | $12.45 | $12.45 | 2,500 |
| 02:38 PM | $12.46 | Down $ -0.01 | $12.46 | $12.46 | 5,000 |
| 02:37 PM | $12.46 | Up $0.01 | $12.46 | $12.45 | 5,200 |
| 02:35 PM | $12.45 | Down $ -0.01 | $12.46 | $12.45 | 3,100 |
| 02:35 PM | $12.45 | Up $0.00 | $12.46 | $12.45 | 0 |
| 02:34 PM | $12.46 | Up $0.00 | $12.47 | $12.46 | 8,700 |
| 02:31 PM | $12.46 | Up $0.01 | $12.46 | $12.45 | 4,200 |
| 02:31 PM | $12.46 | Up $0.00 | $12.46 | $12.45 | 0 |
| 02:31 PM | $12.46 | Up $0.00 | $12.46 | $12.45 | 0 |
| 02:30 PM | $12.45 | Down $ -0.02 | $12.47 | $12.45 | 4,300 |
| 02:29 PM | $12.47 | Up $0.00 | $12.47 | $12.47 | 1,300 |
| 02:28 PM | $12.47 | Up $0.00 | $12.47 | $12.47 | 3,100 |
| 02:27 PM | $12.47 | Up $0.00 | $12.48 | $12.47 | 2,900 |
| 02:26 PM | $12.47 | Up $0.00 | $12.47 | $12.47 | 700 |
| 02:25 PM | $12.47 | Down $0.00 | $12.48 | $12.47 | 2,700 |
| 02:24 PM | $12.48 | Up $0.00 | $12.48 | $12.47 | 6,000 |
| 02:23 PM | $12.48 | Down $ -0.01 | $12.48 | $12.48 | 400 |
| 02:22 PM | $12.48 | Up $0.02 | $12.48 | $12.47 | 2,300 |
| 02:21 PM | $12.46 | Up $0.00 | $12.46 | $12.46 | 400 |
| 02:20 PM | $12.46 | Up $0.01 | $12.46 | $12.46 | 1,200 |
| 02:19 PM | $12.46 | Down $ -0.02 | $12.47 | $12.46 | 1,700 |
| 02:18 PM | $12.47 | Up $0.01 | $12.48 | $12.47 | 3,200 |
| 02:17 PM | $12.46 | Up $0.01 | $12.46 | $12.46 | 2,600 |
| 02:16 PM | $12.46 | Down $ -0.02 | $12.47 | $12.46 | 3,300 |
| 02:15 PM | $12.47 | Up $0.00 | $12.48 | $12.47 | 2,400 |
| 02:14 PM | $12.47 | Up $0.01 | $12.47 | $12.47 | 1,600 |
| 02:13 PM | $12.46 | Down $ -0.01 | $12.47 | $12.46 | 300 |
| 02:12 PM | $12.47 | Up $0.01 | $12.47 | $12.47 | 3,500 |
| 02:11 PM | $12.47 | Up $0.01 | $12.47 | $12.46 | 6,100 |
| 02:10 PM | $12.46 | Down $ -0.01 | $12.46 | $12.46 | 200 |
| 02:08 PM | $12.46 | Down $0.00 | $12.47 | $12.45 | 17,600 |
| 02:08 PM | $12.46 | Up $0.00 | $12.47 | $12.45 | 0 |
| 02:07 PM | $12.47 | Down $ -0.03 | $12.50 | $12.47 | 5,700 |
| 02:06 PM | $12.50 | Up $0.00 | $12.50 | $12.49 | 4,200 |
| 02:04 PM | $12.50 | Down $ -0.01 | $12.50 | $12.50 | 4,000 |
| 02:04 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 0 |
| 02:03 PM | $12.50 | Up $0.00 | $12.50 | $12.50 | 1,900 |
| 02:02 PM | $12.50 | Down $ -0.02 | $12.51 | $12.50 | 3,800 |
| 02:01 PM | $12.52 | Down $ -0.01 | $12.53 | $12.52 | 1,700 |
| 02:00 PM | $12.53 | Down $0.00 | $12.54 | $12.53 | 3,900 |
| 01:59 PM | $12.53 | Down $ -0.01 | $12.54 | $12.52 | 6,600 |
| 01:58 PM | $12.54 | Down $ -0.01 | $12.54 | $12.54 | 1,800 |
| 01:57 PM | $12.55 | Up $0.01 | $12.55 | $12.55 | 100 |
| 01:56 PM | $12.54 | Up $0.00 | $12.54 | $12.54 | 2,400 |
| 01:55 PM | $12.54 | Up $0.01 | $12.54 | $12.53 | 2,100 |
| 01:54 PM | $12.53 | Down $0.00 | $12.53 | $12.52 | 2,100 |
| 01:53 PM | $12.53 | Up $0.01 | $12.53 | $12.53 | 1,200 |
| 01:52 PM | $12.52 | Up $0.01 | $12.53 | $12.52 | 11,700 |
| 01:50 PM | $12.51 | Down $ -0.02 | $12.52 | $12.51 | 1,200 |
| 01:50 PM | $12.51 | Up $0.00 | $12.52 | $12.51 | 0 |
| 01:49 PM | $12.53 | Up $0.02 | $12.53 | $12.51 | 3,100 |
| 01:48 PM | $12.51 | Up $0.00 | $12.52 | $12.51 | 17,600 |
| 01:47 PM | $12.51 | Down $ -0.02 | $12.52 | $12.51 | 2,000 |
| 01:46 PM | $12.53 | Up $0.00 | $12.53 | $12.53 | 400 |
| 01:45 PM | $12.53 | Up $0.00 | $12.53 | $12.53 | 1,000 |
| 01:44 PM | $12.53 | Up $0.00 | $12.53 | $12.51 | 14,900 |
| 01:43 PM | $12.53 | Up $0.01 | $12.53 | $12.52 | 4,700 |
| 01:42 PM | $12.52 | Down $ -0.01 | $12.53 | $12.52 | 800 |
| 01:41 PM | $12.53 | Down $ -0.02 | $12.54 | $12.53 | 5,600 |
| 01:40 PM | $12.55 | Down $ -0.03 | $12.56 | $12.55 | 2,900 |
| 01:39 PM | $12.57 | Up $0.01 | $12.57 | $12.57 | 1,200 |
| 01:38 PM | $12.57 | Down $ -0.03 | $12.59 | $12.57 | 6,300 |
| 01:37 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 3,900 |
| 01:36 PM | $12.59 | Up $0.02 | $12.59 | $12.58 | 5,100 |
| 01:35 PM | $12.58 | Up $0.00 | $12.58 | $12.58 | 100 |
| 01:34 PM | $12.57 | Down $0.00 | $12.57 | $12.57 | 1,200 |
| 01:33 PM | $12.58 | Up $0.00 | $12.58 | $12.58 | 3,300 |
| 01:32 PM | $12.57 | Up $0.00 | $12.57 | $12.57 | 1,400 |
| 01:31 PM | $12.57 | Down $ -0.02 | $12.58 | $12.57 | 3,200 |
| 01:30 PM | $12.59 | Down $0.00 | $12.59 | $12.59 | 300 |
| 01:29 PM | $12.59 | Down $ -0.01 | $12.59 | $12.59 | 2,100 |
| 01:27 PM | $12.60 | Up $0.01 | $12.60 | $12.59 | 2,200 |
| 01:27 PM | $12.60 | Up $0.00 | $12.60 | $12.59 | 0 |
| 01:25 PM | $12.59 | Down $ -0.01 | $12.60 | $12.59 | 2,300 |
| 01:25 PM | $12.59 | Up $0.00 | $12.60 | $12.59 | 0 |
| 01:24 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 100 |
| 01:22 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 300 |
| 01:22 PM | $12.60 | Up $0.00 | $12.60 | $12.60 | 0 |
| 01:21 PM | $12.60 | Down $ -0.01 | $12.61 | $12.60 | 900 |
| 01:20 PM | $12.61 | Up $0.00 | $12.63 | $12.61 | 6,000 |
| 01:18 PM | $12.61 | Up $0.00 | $12.61 | $12.61 | 200 |
| 01:18 PM | $12.61 | Up $0.00 | $12.61 | $12.61 | 0 |
| 01:17 PM | $12.61 | Down $ -0.01 | $12.62 | $12.61 | 800 |
| 01:16 PM | $12.62 | Up $0.00 | $12.62 | $12.62 | 1,200 |
| 01:15 PM | $12.62 | Up $0.00 | $12.62 | $12.61 | 3,300 |
| 01:13 PM | $12.62 | Up $0.01 | $12.62 | $12.62 | 200 |
| 01:13 PM | $12.62 | Up $0.00 | $12.62 | $12.62 | 0 |
| 01:12 PM | $12.61 | Down $ -0.02 | $12.62 | $12.61 | 600 |
| 01:11 PM | $12.63 | Up $0.00 | $12.63 | $12.63 | 1,100 |
| 01:10 PM | $12.63 | Down $ -0.03 | $12.65 | $12.63 | 1,100 |
| 01:08 PM | $12.66 | Down $ -0.01 | $12.67 | $12.66 | 2,400 |
| 01:08 PM | $12.66 | Up $0.00 | $12.67 | $12.66 | 0 |
| 01:07 PM | $12.67 | Up $0.01 | $12.67 | $12.66 | 1,600 |
| 01:06 PM | $12.66 | Up $0.01 | $12.66 | $12.66 | 200 |
| 01:05 PM | $12.65 | Up $0.01 | $12.65 | $12.64 | 1,900 |
| 01:04 PM | $12.64 | Down $ -0.01 | $12.64 | $12.63 | 1,500 |
| 01:03 PM | $12.65 | Down $ -0.01 | $12.66 | $12.65 | 1,000 |
| 01:02 PM | $12.66 | Up $0.00 | $12.67 | $12.66 | 1,600 |
| 01:01 PM | $12.66 | Up $0.01 | $12.66 | $12.64 | 4,500 |
| 12:59 PM | $12.65 | Up $0.00 | $12.65 | $12.65 | 3,700 |
| 12:59 PM | $12.65 | Up $0.00 | $12.65 | $12.65 | 0 |
| 12:58 PM | $12.65 | Up $0.01 | $12.65 | $12.65 | 1,000 |
| 12:57 PM | $12.64 | Up $0.01 | $12.64 | $12.64 | 1,200 |
| 12:56 PM | $12.64 | Up $0.00 | $12.64 | $12.64 | 200 |
| 12:55 PM | $12.63 | Down $ -0.01 | $12.64 | $12.63 | 800 |
| 12:53 PM | $12.64 | Up $0.01 | $12.64 | $12.64 | 100 |
| 12:53 PM | $12.64 | Up $0.00 | $12.64 | $12.64 | 0 |
| 12:52 PM | $12.64 | Up $0.00 | $12.64 | $12.64 | 2,200 |
| 12:51 PM | $12.64 | Up $0.03 | $12.64 | $12.63 | 3,200 |
| 12:50 PM | $12.61 | Up $0.00 | $12.61 | $12.60 | 2,300 |
| 12:49 PM | $12.61 | Up $0.01 | $12.61 | $12.60 | 1,900 |
| 12:48 PM | $12.60 | Down $ -0.01 | $12.60 | $12.60 | 500 |
| 12:47 PM | $12.61 | Down $ -0.01 | $12.61 | $12.61 | 500 |
| 12:46 PM | $12.62 | Up $0.01 | $12.63 | $12.61 | 2,900 |
| 12:45 PM | $12.61 | Down $ -0.02 | $12.63 | $12.61 | 1,500 |
| 12:44 PM | $12.63 | Up $0.00 | $12.63 | $12.63 | 500 |
| 12:43 PM | $12.63 | Up $0.01 | $12.63 | $12.63 | 900 |
| 12:42 PM | $12.62 | Down $ -0.02 | $12.63 | $12.62 | 700 |
| 12:41 PM | $12.64 | Up $0.00 | $12.64 | $12.64 | 2,600 |
| 12:39 PM | $12.64 | Down $ -0.02 | $12.65 | $12.64 | 3,200 |
| 12:39 PM | $12.64 | Up $0.00 | $12.65 | $12.64 | 0 |
| 12:38 PM | $12.66 | Up $0.00 | $12.66 | $12.66 | 500 |
| 12:37 PM | $12.66 | Down $ -0.01 | $12.67 | $12.66 | 800 |
| 12:36 PM | $12.67 | Up $0.00 | $12.68 | $12.66 | 8,300 |
| 12:35 PM | $12.67 | Up $0.00 | $12.67 | $12.67 | 100 |
| 12:32 PM | $12.67 | Up $0.00 | $12.67 | $12.67 | 100 |
| 12:32 PM | $12.67 | Up $0.00 | $12.67 | $12.67 | 0 |
| 12:32 PM | $12.67 | Up $0.00 | $12.67 | $12.67 | 0 |
| 12:31 PM | $12.67 | Down $ -0.02 | $12.68 | $12.66 | 3,000 |
| 12:30 PM | $12.69 | Down $ -0.01 | $12.70 | $12.69 | 500 |
| 12:29 PM | $12.70 | Down $ -0.01 | $12.71 | $12.70 | 3,200 |
| 12:28 PM | $12.71 | Up $0.01 | $12.71 | $12.70 | 3,000 |
| 12:27 PM | $12.70 | Up $0.00 | $12.71 | $12.70 | 1,300 |
| 12:26 PM | $12.70 | Down $ -0.02 | $12.71 | $12.70 | 1,100 |
| 12:24 PM | $12.72 | Down $ -0.01 | $12.72 | $12.72 | 900 |
| 12:24 PM | $12.72 | Up $0.00 | $12.72 | $12.72 | 0 |
| 12:23 PM | $12.73 | Up $0.00 | $12.73 | $12.72 | 2,100 |
| 12:22 PM | $12.73 | Up $0.00 | $12.73 | $12.73 | 1,800 |
| 12:21 PM | $12.73 | Up $0.02 | $12.73 | $12.71 | 1,400 |
| 12:20 PM | $12.71 | Down $ -0.01 | $12.73 | $12.71 | 3,000 |
| 12:19 PM | $12.72 | Up $0.00 | $12.72 | $12.72 | 1,100 |
| 12:18 PM | $12.72 | Up $0.01 | $12.72 | $12.71 | 1,100 |
| 12:17 PM | $12.72 | Up $0.03 | $12.72 | $12.69 | 4,000 |
| 12:16 PM | $12.69 | Down $0.00 | $12.69 | $12.69 | 1,400 |
| 12:15 PM | $12.69 | Down $ -0.02 | $12.71 | $12.69 | 2,000 |
| 12:14 PM | $12.71 | Down $ -0.02 | $12.73 | $12.71 | 4,100 |
| 12:13 PM | $12.73 | Down $ -0.01 | $12.74 | $12.73 | 8,300 |
| 12:12 PM | $12.74 | Up $0.00 | $12.75 | $12.73 | 10,900 |
| 12:11 PM | $12.74 | Up $0.03 | $12.74 | $12.72 | 3,100 |
| 12:10 PM | $12.71 | Up $0.01 | $12.71 | $12.71 | 1,200 |
| 12:09 PM | $12.71 | Up $0.02 | $12.71 | $12.70 | 1,900 |
| 12:08 PM | $12.69 | Up $0.00 | $12.70 | $12.69 | 1,100 |
| 12:07 PM | $12.69 | Up $0.00 | $12.69 | $12.68 | 3,000 |
| 12:06 PM | $12.69 | Up $0.00 | $12.69 | $12.69 | 2,700 |
| 12:05 PM | $12.69 | Up $0.02 | $12.69 | $12.68 | 6,800 |
| 12:04 PM | $12.67 | Up $0.01 | $12.67 | $12.65 | 3,100 |
| 12:03 PM | $12.66 | Down $0.00 | $12.66 | $12.66 | 300 |
| 12:02 PM | $12.67 | Down $ -0.01 | $12.69 | $12.67 | 11,300 |
| 12:01 PM | $12.68 | Down $0.00 | $12.68 | $12.68 | 5,800 |
| 12:00 PM | $12.68 | Up $0.01 | $12.68 | $12.68 | 900 |
| 11:59 AM | $12.67 | Down $ -0.01 | $12.68 | $12.67 | 1,400 |
| 11:58 AM | $12.68 | Up $0.02 | $12.68 | $12.67 | 2,100 |
| 11:57 AM | $12.67 | Down $ -0.02 | $12.67 | $12.67 | 2,300 |
| 11:56 AM | $12.68 | Up $0.00 | $12.68 | $12.68 | 2,000 |
| 11:55 AM | $12.68 | Up $0.00 | $12.68 | $12.68 | 300 |
| 11:54 AM | $12.68 | Down $ -0.01 | $12.69 | $12.67 | 3,400 |
| 11:53 AM | $12.69 | Down $ -0.01 | $12.69 | $12.69 | 200 |
| 11:52 AM | $12.70 | Down $ -0.02 | $12.72 | $12.70 | 2,900 |
| 11:51 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 1,500 |
| 11:50 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 1,700 |
| 11:49 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 200 |
| 11:48 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 200 |
| 11:47 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 1,300 |
| 11:46 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 800 |
| 11:45 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 500 |
| 11:44 AM | $12.72 | Up $0.00 | $12.72 | $12.72 | 1,000 |
| 11:43 AM | $12.72 | Up $0.01 | $12.72 | $12.72 | 800 |
| 11:42 AM | $12.72 | Down $ -0.01 | $12.72 | $12.72 | 1,800 |
| 11:41 AM | $12.73 | Up $0.00 | $12.73 | $12.72 | 400 |
| 11:40 AM | $12.72 | Up $0.00 | $12.73 | $12.72 | 400 |
| 11:39 AM | $12.72 | Down $ -0.01 | $12.72 | $12.72 | 2,400 |
| 11:38 AM | $12.73 | Up $0.00 | $12.74 | $12.73 | 1,700 |
| 11:37 AM | $12.73 | Up $0.03 | $12.73 | $12.71 | 3,500 |
| 11:36 AM | $12.71 | Down $ -0.01 | $12.71 | $12.71 | 1,100 |
| 11:34 AM | $12.71 | Up $0.01 | $12.71 | $12.71 | 500 |
| 11:34 AM | $12.71 | Up $0.00 | $12.71 | $12.71 | 0 |
| 11:33 AM | $12.70 | Up $0.00 | $12.70 | $12.70 | 1,000 |
| 11:32 AM | $12.70 | Up $0.02 | $12.70 | $12.68 | 3,200 |
| 11:31 AM | $12.68 | Down $ -0.02 | $12.69 | $12.68 | 2,400 |
| 11:30 AM | $12.70 | Up $0.00 | $12.70 | $12.70 | 1,500 |
| 11:29 AM | $12.70 | Up $0.02 | $12.71 | $12.67 | 14,500 |
| 11:28 AM | $12.68 | Up $0.00 | $12.68 | $12.68 | 100 |
| 11:27 AM | $12.68 | Down $0.00 | $12.68 | $12.67 | 2,800 |
| 11:26 AM | $12.68 | Down $ -0.02 | $12.70 | $12.68 | 2,600 |
| 11:25 AM | $12.70 | Down $ -0.04 | $12.75 | $12.70 | 48,500 |
| 11:24 AM | $12.75 | Up $0.00 | $12.75 | $12.74 | 1,500 |
| 11:23 AM | $12.74 | Up $0.02 | $12.74 | $12.72 | 1,600 |
| 11:21 AM | $12.72 | Up $0.01 | $12.73 | $12.71 | 1,700 |
| 11:21 AM | $12.72 | Up $0.00 | $12.73 | $12.71 | 0 |
| 11:20 AM | $12.71 | Down $ -0.01 | $12.73 | $12.71 | 1,000 |
| 11:19 AM | $12.72 | Up $0.01 | $12.72 | $12.71 | 1,200 |
| 11:18 AM | $12.71 | Up $0.02 | $12.72 | $12.70 | 2,400 |
| 11:17 AM | $12.69 | Up $0.03 | $12.69 | $12.66 | 2,300 |
| 11:16 AM | $12.66 | Down $0.00 | $12.66 | $12.66 | 2,100 |
| 11:15 AM | $12.67 | Down $ -0.03 | $12.68 | $12.67 | 700 |
| 11:14 AM | $12.69 | Up $0.00 | $12.70 | $12.69 | 2,600 |
| 11:13 AM | $12.69 | Down $0.00 | $12.69 | $12.69 | 100 |
| 11:12 AM | $12.69 | Down $ -0.01 | $12.70 | $12.68 | 2,300 |
| 11:11 AM | $12.70 | Up $0.03 | $12.70 | $12.67 | 6,600 |
| 11:10 AM | $12.67 | Down $ -0.01 | $12.67 | $12.67 | 900 |
| 11:09 AM | $12.68 | Up $0.01 | $12.68 | $12.68 | 600 |
| 11:08 AM | $12.67 | Down $ -0.01 | $12.69 | $12.67 | 1,800 |
| 11:07 AM | $12.68 | Up $0.00 | $12.68 | $12.68 | 400 |
| 11:06 AM | $12.68 | Up $0.01 | $12.68 | $12.67 | 2,200 |
| 11:05 AM | $12.67 | Up $0.02 | $12.68 | $12.66 | 3,000 |
| 11:04 AM | $12.65 | Up $0.00 | $12.65 | $12.65 | 500 |
| 11:03 AM | $12.65 | Down $ -0.03 | $12.67 | $12.65 | 1,600 |
| 11:02 AM | $12.68 | Down $ -0.03 | $12.70 | $12.68 | 9,300 |
| 11:01 AM | $12.71 | Up $0.03 | $12.71 | $12.67 | 6,000 |
| 11:00 AM | $12.68 | Down $ -0.02 | $12.70 | $12.68 | 4,500 |
| 10:59 AM | $12.70 | Up $0.00 | $12.71 | $12.70 | 5,400 |
| 10:58 AM | $12.70 | Down $ -0.02 | $12.71 | $12.70 | 11,600 |
| 10:57 AM | $12.72 | Down $0.00 | $12.73 | $12.72 | 700 |
| 10:56 AM | $12.73 | Up $0.01 | $12.73 | $12.71 | 900 |
| 10:55 AM | $12.71 | Up $0.02 | $12.71 | $12.68 | 4,400 |
| 10:54 AM | $12.69 | Up $0.02 | $12.69 | $12.68 | 2,200 |
| 10:53 AM | $12.67 | Down $ -0.02 | $12.68 | $12.66 | 1,900 |
| 10:52 AM | $12.69 | Down $ -0.01 | $12.70 | $12.69 | 6,300 |
| 10:51 AM | $12.70 | Up $0.02 | $12.70 | $12.68 | 1,300 |
| 10:50 AM | $12.68 | Up $0.01 | $12.68 | $12.68 | 800 |
| 10:49 AM | $12.67 | Up $0.03 | $12.67 | $12.65 | 1,500 |
| 10:48 AM | $12.65 | Up $0.01 | $12.65 | $12.64 | 1,300 |
| 10:47 AM | $12.63 | Up $0.02 | $12.63 | $12.62 | 1,200 |
| 10:46 AM | $12.62 | Up $0.02 | $12.62 | $12.61 | 900 |
| 10:45 AM | $12.60 | Down $ -0.02 | $12.61 | $12.60 | 1,100 |
| 10:44 AM | $12.62 | Up $0.00 | $12.62 | $12.61 | 1,600 |
| 10:43 AM | $12.62 | Down $ -0.01 | $12.63 | $12.62 | 900 |
| 10:42 AM | $12.63 | Up $0.01 | $12.63 | $12.62 | 1,100 |
| 10:41 AM | $12.62 | Down $ -0.02 | $12.64 | $12.62 | 1,000 |
| 10:40 AM | $12.64 | Down $ -0.01 | $12.65 | $12.64 | 1,400 |
| 10:39 AM | $12.65 | Up $0.00 | $12.66 | $12.65 | 500 |
| 10:38 AM | $12.65 | Down $ -0.01 | $12.65 | $12.65 | 1,100 |
| 10:37 AM | $12.66 | Down $ -0.01 | $12.67 | $12.66 | 2,300 |
| 10:36 AM | $12.67 | Up $0.02 | $12.67 | $12.66 | 900 |
| 10:35 AM | $12.65 | Down $ -0.01 | $12.65 | $12.65 | 1,100 |
| 10:34 AM | $12.66 | Up $0.01 | $12.66 | $12.66 | 3,700 |
| 10:32 AM | $12.65 | Up $0.03 | $12.65 | $12.62 | 2,100 |
| 10:32 AM | $12.65 | Up $0.00 | $12.65 | $12.62 | 0 |
| 10:31 AM | $12.62 | Down $ -0.02 | $12.64 | $12.62 | 3,900 |
| 10:30 AM | $12.64 | Down $ -0.01 | $12.65 | $12.64 | 3,400 |
| 10:29 AM | $12.64 | Up $0.04 | $12.64 | $12.61 | 2,000 |
| 10:28 AM | $12.61 | Up $0.01 | $12.61 | $12.60 | 1,800 |
| 10:27 AM | $12.60 | Down $ -0.02 | $12.61 | $12.60 | 800 |
| 10:26 AM | $12.62 | Up $0.01 | $12.62 | $12.61 | 1,500 |
| 10:25 AM | $12.61 | Up $0.02 | $12.62 | $12.59 | 3,400 |
| 10:24 AM | $12.59 | Up $0.01 | $12.59 | $12.58 | 6,300 |
| 10:23 AM | $12.58 | Up $0.00 | $12.58 | $12.57 | 2,400 |
| 10:22 AM | $12.58 | Down $ -0.01 | $12.59 | $12.57 | 11,300 |
| 10:21 AM | $12.59 | Up $0.03 | $12.59 | $12.55 | 5,600 |
| 10:20 AM | $12.56 | Down $ -0.02 | $12.58 | $12.56 | 1,800 |
| 10:19 AM | $12.58 | Up $0.00 | $12.58 | $12.58 | 1,700 |
| 10:18 AM | $12.58 | Down $ -0.01 | $12.58 | $12.58 | 700 |
| 10:17 AM | $12.59 | Up $0.00 | $12.60 | $12.59 | 1,200 |
| 10:16 AM | $12.59 | Up $0.01 | $12.61 | $12.59 | 5,800 |
| 10:15 AM | $12.58 | Down $ -0.01 | $12.59 | $12.58 | 700 |
| 10:14 AM | $12.59 | Down $ -0.01 | $12.60 | $12.59 | 1,600 |
| 10:13 AM | $12.60 | Up $0.03 | $12.60 | $12.57 | 7,100 |
| 10:12 AM | $12.57 | Down $ -0.03 | $12.60 | $12.57 | 2,200 |
| 10:11 AM | $12.60 | Up $0.00 | $12.61 | $12.60 | 500 |
| 10:10 AM | $12.60 | Down $ -0.04 | $12.64 | $12.60 | 3,600 |
| 10:09 AM | $12.64 | Up $0.00 | $12.65 | $12.64 | 2,000 |
| 10:08 AM | $12.64 | Up $0.01 | $12.64 | $12.64 | 900 |
| 10:07 AM | $12.63 | Up $0.00 | $12.63 | $12.63 | 200 |
| 10:06 AM | $12.63 | Down $ -0.01 | $12.65 | $12.63 | 2,000 |
| 10:05 AM | $12.65 | Down $ -0.01 | $12.65 | $12.65 | 2,100 |
| 10:04 AM | $12.65 | Up $0.00 | $12.65 | $12.64 | 1,000 |
| 10:03 AM | $12.65 | Down $ -0.04 | $12.69 | $12.65 | 7,200 |
| 10:02 AM | $12.69 | Up $0.01 | $12.70 | $12.68 | 8,300 |
| 10:01 AM | $12.68 | Down $ -0.03 | $12.72 | $12.67 | 15,600 |
| 10:00 AM | $12.71 | Up $0.01 | $12.75 | $12.71 | 8,400 |
| 09:58 AM | $12.71 | Up $0.01 | $12.71 | $12.70 | 3,300 |
| 09:58 AM | $12.71 | Up $0.00 | $12.71 | $12.70 | 0 |
| 09:57 AM | $12.70 | Down $ -0.02 | $12.73 | $12.70 | 1,700 |
| 09:56 AM | $12.72 | Up $0.01 | $12.72 | $12.71 | 400 |
| 09:55 AM | $12.71 | Down $ -0.03 | $12.73 | $12.71 | 700 |
| 09:54 AM | $12.74 | Up $0.02 | $12.74 | $12.73 | 1,600 |
| 09:53 AM | $12.72 | Down $ -0.02 | $12.74 | $12.72 | 900 |
| 09:52 AM | $12.74 | Up $0.00 | $12.75 | $12.74 | 1,600 |
| 09:51 AM | $12.74 | Down $ -0.01 | $12.74 | $12.74 | 300 |
| 09:50 AM | $12.75 | Down $ -0.02 | $12.78 | $12.74 | 2,200 |
| 09:49 AM | $12.77 | Up $0.02 | $12.77 | $12.72 | 13,400 |
| 09:48 AM | $12.75 | Down $ -0.04 | $12.80 | $12.75 | 1,300 |
| 09:47 AM | $12.79 | Down $ -0.01 | $12.82 | $12.79 | 2,800 |
| 09:46 AM | $12.80 | Up $0.05 | $12.80 | $12.76 | 4,200 |
| 09:45 AM | $12.75 | Down $ -0.01 | $12.75 | $12.75 | 100 |
| 09:44 AM | $12.76 | Up $0.02 | $12.76 | $12.75 | 1,700 |
| 09:43 AM | $12.74 | Up $0.02 | $12.75 | $12.73 | 1,500 |
| 09:42 AM | $12.73 | Up $0.00 | $12.73 | $12.71 | 2,000 |
| 09:41 AM | $12.72 | Up $0.01 | $12.72 | $12.70 | 3,800 |
| 09:40 AM | $12.71 | Up $0.02 | $12.71 | $12.70 | 13,400 |
| 09:39 AM | $12.69 | Up $0.03 | $12.70 | $12.66 | 20,500 |
| 09:38 AM | $12.66 | Up $0.01 | $12.66 | $12.66 | 1,500 |
| 09:37 AM | $12.65 | Up $0.01 | $12.66 | $12.65 | 7,500 |
| 09:36 AM | $12.64 | Up $0.01 | $12.64 | $12.62 | 13,200 |
| 09:35 AM | $12.63 | Down $ -0.04 | $12.66 | $12.63 | 1,500 |
| 09:34 AM | $12.67 | Down $ -0.02 | $12.71 | $12.67 | 3,700 |
| 09:33 AM | $12.69 | Up $0.00 | $12.71 | $12.68 | 7,600 |
| 09:32 AM | $12.69 | Down $ -0.06 | $12.75 | $12.69 | 14,600 |
| 09:31 AM | $12.75 | Up $0.12 | $12.76 | $12.66 | 11,400 |
| 09:30 AM | $12.63 | Up $0.26 | $12.66 | $12.63 | 25,100 |
| Previous close | $12.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-01-2025 | $12.51 | $12.68 | $12.75 | $12.43 | 523,800 |
| 31-12-2024 | $12.37 | $12.27 | $12.42 | $12.25 | 749,600 |
| 30-12-2024 | $12.21 | $12.26 | $12.37 | $12.18 | 946,700 |
| 27-12-2024 | $12.51 | $12.47 | $12.56 | $12.45 | 707,300 |
| 24-12-2024 | $12.41 | $12.45 | $12.50 | $12.41 | 168,100 |
| 23-12-2024 | $12.47 | $12.50 | $12.61 | $12.47 | 1,293,200 |
| 20-12-2024 | $12.35 | $12.38 | $12.44 | $12.31 | 2,707,900 |
| 19-12-2024 | $11.93 | $12.08 | $12.12 | $11.88 | 2,054,600 |
| 18-12-2024 | $11.90 | $12.42 | $12.51 | $11.86 | 1,356,300 |
| 17-12-2024 | $12.29 | $12.29 | $12.35 | $12.27 | 1,445,200 |
| 16-12-2024 | $12.53 | $12.65 | $12.66 | $12.50 | 833,400 |
| 13-12-2024 | $12.82 | $12.79 | $12.94 | $12.72 | 1,412,300 |
| 12-12-2024 | $12.87 | $12.90 | $12.99 | $12.85 | 1,592,800 |
| 11-12-2024 | $13.01 | $13.25 | $13.35 | $12.89 | 2,754,800 |
| 10-12-2024 | $13.32 | $13.36 | $13.39 | $13.28 | 1,376,600 |
| 09-12-2024 | $13.78 | $14.06 | $14.10 | $13.66 | 1,830,800 |
| 06-12-2024 | $13.74 | $13.87 | $13.87 | $13.71 | 1,093,000 |
| 05-12-2024 | $14.03 | $14.01 | $14.09 | $13.98 | 979,000 |
| 04-12-2024 | $14.01 | $14.01 | $14.06 | $13.91 | 982,400 |
| 03-12-2024 | $14.05 | $14.00 | $14.06 | $13.93 | 1,539,600 |
| 02-12-2024 | $13.74 | $13.59 | $13.81 | $13.51 | 1,234,100 |
| 29-11-2024 | $13.74 | $13.60 | $13.79 | $13.59 | 647,800 |
| 28-11-2024 | $13.72 | $13.73 | $13.78 | $13.72 | 144,300 |
| 27-11-2024 | $13.79 | $13.69 | $13.84 | $13.61 | 1,758,500 |
| 26-11-2024 | $13.68 | $13.79 | $13.82 | $13.56 | 1,785,100 |
| 25-11-2024 | $14.29 | $13.91 | $14.37 | $13.88 | 5,304,000 |
| 22-11-2024 | $14.14 | $14.02 | $14.19 | $13.98 | 1,209,900 |
| 21-11-2024 | $14.13 | $14.10 | $14.18 | $14.05 | 1,039,700 |
| 20-11-2024 | $14.19 | $14.27 | $14.35 | $14.13 | 1,531,200 |
| 19-11-2024 | $14.24 | $14.14 | $14.26 | $14.05 | 1,075,300 |
Graphs are not available, please refer to the detailed table