Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	16.390	17.260	16.310	17.180	14.228	510,514
2024-03-01	16.020	16.300	15.770	16.280	13.483	293,818
2024-02-29	15.590	15.910	15.400	15.810	13.094	730,377
2024-02-28	15.540	15.600	15.320	15.420	12.771	243,811
2024-02-27	15.310	15.550	15.240	15.440	12.787	288,121
2024-02-26	16.050	16.090	15.420	15.450	12.796	290,547
2024-02-23	15.210	16.680	15.210	16.350	13.541	896,223
2024-02-22	15.690	15.820	15.120	15.210	12.597	255,626
2024-02-21	15.770	15.800	15.470	15.790	13.077	163,736
2024-02-20	15.920	16.190	15.680	15.790	13.077	294,978
2024-02-16	15.350	15.900	15.330	15.880	13.152	214,904
2024-02-15	14.950	15.530	14.940	15.490	12.829	260,057
2024-02-14	14.460	14.870	14.420	14.840	12.290	169,433
2024-02-13	15.070	15.130	14.230	14.460	11.976	246,237
2024-02-12	15.680	15.770	15.260	15.270	12.647	168,800
2024-02-09	15.760	15.820	15.620	15.700	13.003	534,463
2024-02-08	15.720	15.890	15.660	15.840	13.119	318,399
2024-02-07	15.620	15.820	15.530	15.790	13.077	580,672
2024-02-06	15.750	15.780	15.570	15.630	12.945	107,505
2024-02-05	16.030	16.170	15.670	15.700	13.003	331,165
2024-02-02	16.180	16.650	16.150	16.310	13.508	236,004
2024-02-01	15.920	16.710	15.920	16.680	13.814	290,969
2024-01-31	15.880	16.230	15.820	15.860	13.135	162,576
2024-01-30	16.140	16.200	15.710	15.860	13.135	218,069
2024-01-29	16.540	16.600	16.080	16.100	13.334	332,642
2024-01-26	15.870	16.580	15.750	16.540	13.698	431,917
2024-01-25	15.360	15.960	15.190	15.920	13.185	339,921
2024-01-24	15.150	15.200	14.680	15.180	12.572	248,136
2024-01-23	14.660	14.940	14.510	14.910	12.348	160,255
2024-01-22	14.520	14.700	14.430	14.540	12.042	251,090
2024-01-19	14.700	14.700	14.540	14.650	12.133	100,014
2024-01-18	14.600	14.700	14.510	14.650	12.133	74,272
2024-01-17	14.550	14.670	14.460	14.490	12.001	160,255
2024-01-16	15.110	15.150	14.750	14.790	12.249	173,970
2024-01-15	15.370	15.380	15.190	15.330	12.696	81,024
2024-01-12	15.290	15.590	15.280	15.390	12.746	170,699
2024-01-11	15.010	15.260	14.910	15.090	12.497	259,846
2024-01-10	15.360	15.450	15.030	15.030	12.448	192,960
2024-01-09	15.740	15.740	15.410	15.500	12.837	129,554
2024-01-08	15.570	15.790	15.520	15.620	12.936	156,562
2024-01-05	15.610	15.900	15.580	15.740	13.036	144,957
2024-01-04	15.790	16.010	15.650	15.710	13.011	147,067
2024-01-03	16.020	16.030	15.640	15.670	12.978	158,778
2024-01-02	16.580	16.810	16.250	16.300	13.500	96,111
2023-12-29	16.610	16.740	16.450	16.540	13.698	101,702
2023-12-28	17.060	17.180	16.670	16.680	13.814	119,637
2023-12-27	16.980	17.290	16.930	17.130	14.187	83,556
2023-12-22	17.230	17.390	17.060	17.100	14.162	212,055
2023-12-21	16.900	17.060	16.800	16.930	14.021	93,262
2023-12-20	16.820	17.040	16.710	16.770	13.889	246,237
2023-12-19	16.550	16.910	16.440	16.850	13.955	125,967
2023-12-18	16.530	16.640	16.390	16.540	13.698	138,100
2023-12-15	16.720	16.750	16.290	16.480	13.649	1,465,817
2023-12-14	16.830	17.220	16.580	16.850	13.955	271,135
2023-12-13	15.670	16.830	15.640	16.820	13.930	300,570
2023-12-12	15.790	16.040	15.580	15.660	12.970	537,312
2023-12-11	15.820	15.840	15.210	15.800	13.085	320,826
2023-12-08	16.280	16.420	15.970	16.110	13.342	276,621
2023-12-07	16.520	16.830	16.470	16.640	13.781	262,379
2023-12-06	16.550	16.760	16.130	16.550	13.707	309,643

← NewerPage 12 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.