Lundin Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	27.210	27.850	27.100	27.650	23.242	188,423
2024-08-22	27.750	27.980	26.980	27.430	23.057	854,023
2024-08-21	27.610	28.260	27.460	28.110	23.629	355,113
2024-08-20	27.400	27.670	27.130	27.550	23.158	323,358
2024-08-19	25.820	27.240	25.820	27.090	22.771	361,971
2024-08-16	25.310	26.020	25.240	25.970	21.830	346,990
2024-08-15	25.270	25.340	24.700	25.010	21.023	236,109
2024-08-14	25.030	25.390	24.720	25.190	21.174	366,613
2024-08-13	24.310	25.080	24.260	24.870	20.905	231,151
2024-08-12	23.750	24.620	23.710	24.250	20.384	252,039
2024-08-09	23.950	24.010	22.760	23.030	19.358	294,451
2024-08-08	22.060	22.210	21.870	21.990	18.484	185,047
2024-08-07	22.780	22.870	21.510	21.770	18.299	174,603
2024-08-06	23.040	23.090	22.240	22.420	18.846	452,595
2024-08-02	24.150	24.660	23.570	23.970	20.149	531,509
2024-08-01	24.240	24.240	23.330	23.740	19.955	199,079
2024-07-31	23.270	23.950	23.230	23.900	20.090	269,975
2024-07-30	22.810	22.910	22.360	22.790	19.157	144,957
2024-07-29	22.510	22.750	22.140	22.750	19.123	62,245
2024-07-26	22.420	22.650	22.280	22.430	18.854	94,317
2024-07-25	22.210	22.390	21.940	22.190	18.652	165,319
2024-07-24	23.250	23.370	22.640	22.650	19.039	187,579
2024-07-23	23.100	23.460	22.750	23.050	19.375	142,953
2024-07-22	23.270	23.320	22.950	23.020	19.350	233,050
2024-07-19	23.130	23.710	23.110	23.320	19.602	143,375
2024-07-18	23.480	23.830	23.330	23.830	20.031	237,270
2024-07-17	23.530	23.670	22.940	23.410	19.678	291,391
2024-07-16	23.310	23.740	23.020	23.460	19.720	197,391
2024-07-15	23.490	23.640	22.990	23.110	19.426	200,134
2024-07-12	22.960	23.610	22.950	23.460	19.720	270,713
2024-07-11	23.000	23.340	22.670	23.190	19.493	236,426
2024-07-10	22.250	22.660	22.180	22.550	18.955	275,566
2024-07-09	22.020	22.170	21.810	22.000	18.493	305,950
2024-07-08	21.260	21.940	21.160	21.910	18.417	400,162
2024-07-05	20.530	21.410	20.530	20.810	17.492	254,571
2024-07-04	20.400	20.530	20.400	20.480	17.215	35,237
2024-07-03	20.180	20.640	20.100	20.350	17.106	173,337
2024-07-02	20.170	20.270	19.480	19.930	16.753	474,645
2024-06-28	20.330	20.450	19.950	20.210	16.988	162,787
2024-06-27	20.130	20.430	20.080	20.230	17.005	94,845
2024-06-26	19.680	20.040	19.650	19.990	16.803	200,556
2024-06-25	20.220	20.220	19.850	19.860	16.694	80,708
2024-06-24	20.090	20.410	20.060	20.330	17.089	200,345
2024-06-21	20.000	20.320	19.750	20.080	16.879	564,953
2024-06-20	19.620	20.140	19.620	20.030	16.837	160,888
2024-06-19	19.460	19.580	19.280	19.530	16.416	65,938
2024-06-18	19.070	19.600	19.020	19.500	16.391	212,161
2024-06-17	18.880	19.280	18.840	19.150	16.097	227,458
2024-06-14	18.820	18.960	18.730	18.880	15.870	356,485
2024-06-13	19.050	19.170	18.480	18.700	15.719	200,978
2024-06-12	19.580	19.630	19.110	19.190	16.131	139,471
2024-06-11	19.370	19.370	19.050	19.160	16.105	152,342
2024-06-10	19.080	19.560	19.000	19.530	16.416	113,940
2024-06-07	19.870	20.000	19.110	19.200	16.024	258,264
2024-06-06	19.880	20.580	19.880	20.450	17.067	150,654
2024-06-05	19.670	19.990	19.580	19.850	16.566	135,040
2024-06-04	19.910	19.910	19.300	19.570	16.333	257,314
2024-06-03	20.210	20.260	19.820	20.100	16.775	244,022
2024-05-31	20.580	20.670	19.970	20.130	16.800	337,495
2024-05-30	20.100	20.420	20.100	20.270	16.917	176,185

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1.5140 CAD
2026-06-10	1.6490 CAD
2026-03-11	1.5750 CAD
2025-12-05	1.1290 CAD
2025-09-10	1.0860 CAD
2025-06-10	0.6260 CAD
2025-05-22	0.5700 CAD
2025-03-11	0.4300 CAD
2024-12-05	0.2770 CAD
2024-09-10	0.2750 CAD
2024-06-10	0.1370 CAD
2024-03-07	0.1350 CAD
2023-12-06	0.1360 CAD
2023-09-08	0.1340 CAD
2023-06-12	0.1340 CAD
2023-03-10	0.1380 CAD
2022-08-23	0.2610 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.