Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	20.230	20.450	19.990	20.180	16.842	183,781
2024-05-28	20.200	20.560	20.200	20.450	17.067	151,393
2024-05-27	19.860	20.220	19.860	20.140	16.808	44,099
2024-05-24	19.670	19.950	19.540	19.690	16.433	866,894
2024-05-23	19.900	20.010	19.360	19.460	16.241	240,118
2024-05-22	20.310	20.430	19.970	20.020	16.708	260,479
2024-05-21	20.500	20.820	20.260	20.520	17.126	324,202
2024-05-17	20.150	20.250	19.860	20.070	16.750	327,261
2024-05-16	20.050	20.210	19.770	19.930	16.633	121,431
2024-05-15	20.050	20.260	19.570	20.200	16.858	214,271
2024-05-14	19.740	20.000	19.640	19.990	16.683	158,778
2024-05-13	20.100	20.140	19.400	19.530	16.299	283,901
2024-05-10	19.940	20.360	19.810	20.290	16.934	448,797
2024-05-09	18.730	19.990	18.140	19.830	16.550	411,450
2024-05-08	18.720	19.060	18.660	19.000	15.857	264,489
2024-05-07	18.680	19.220	18.590	18.870	15.749	174,814
2024-05-06	18.770	18.970	18.700	18.770	15.665	243,811
2024-05-03	18.640	18.640	18.300	18.440	15.390	143,164
2024-05-02	18.640	18.890	18.470	18.560	15.490	144,852
2024-05-01	18.800	19.240	18.580	18.790	15.682	189,584
2024-04-30	19.170	19.270	18.650	18.710	15.615	163,947
2024-04-29	19.470	19.600	19.170	19.490	16.266	186,419
2024-04-26	19.490	19.580	19.170	19.390	16.182	233,050
2024-04-25	18.920	19.540	18.700	19.350	16.149	333,697
2024-04-24	19.000	19.190	18.780	18.870	15.749	154,558
2024-04-23	18.730	19.210	18.730	19.000	15.857	220,812
2024-04-22	19.390	19.710	18.880	18.910	15.782	227,775
2024-04-19	19.590	20.360	19.530	20.180	16.842	367,351
2024-04-18	19.310	19.770	19.200	19.750	16.483	252,883
2024-04-17	18.980	19.410	18.900	19.150	15.982	245,921
2024-04-16	18.200	19.150	18.140	18.900	15.774	417,991
2024-04-15	18.640	18.640	18.080	18.420	15.373	416,831
2024-04-12	19.380	19.530	18.370	18.440	15.390	610,107
2024-04-11	18.980	18.990	18.560	18.780	15.673	440,041
2024-04-10	18.630	19.380	18.470	18.870	15.749	235,054
2024-04-09	19.130	19.320	18.970	19.150	15.982	398,368
2024-04-08	19.070	19.100	18.500	18.830	15.715	234,843
2024-04-05	18.880	19.110	18.540	18.670	15.582	575,292
2024-04-04	19.330	19.330	18.650	18.740	15.640	441,729
2024-04-03	19.100	19.490	18.980	19.420	16.208	171,965
2024-04-02	19.500	19.500	18.810	19.070	15.915	261,007
2024-04-01	19.320	19.570	19.160	19.450	16.233	197,918
2024-03-28	19.150	19.360	18.960	19.040	15.890	356,801
2024-03-27	18.550	18.910	18.500	18.890	15.765	164,053
2024-03-26	18.800	18.870	18.450	18.480	15.423	374,947
2024-03-25	18.270	18.760	18.250	18.620	15.540	279,048
2024-03-22	18.460	18.640	18.150	18.220	15.206	128,393
2024-03-21	18.420	18.940	18.360	18.630	15.548	417,147
2024-03-20	17.390	18.420	17.330	18.360	15.323	334,646
2024-03-19	17.510	17.600	17.350	17.410	14.530	165,530
2024-03-18	17.440	17.620	17.260	17.550	14.647	342,031
2024-03-15	17.220	17.530	17.130	17.380	14.505	597,974
2024-03-14	17.190	17.410	17.060	17.230	14.380	172,704
2024-03-13	17.050	17.360	16.960	17.220	14.371	329,055
2024-03-12	17.130	17.140	16.770	17.020	14.205	427,592
2024-03-11	17.370	17.500	17.200	17.310	14.447	386,869
2024-03-08	17.440	17.630	17.340	17.390	14.513	209,207
2024-03-07	17.570	17.660	17.340	17.580	14.672	130,292
2024-03-06	17.460	17.740	17.420	17.650	14.618	206,147
2024-03-05	17.360	17.470	17.000	17.450	14.452	285,483

← NewerPage 11 of 21 · 1,255 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.