Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	16.550	16.830	16.250	16.480	13.536	639,858
2023-12-04	16.260	16.500	15.960	16.380	13.454	330,215
2023-12-01	16.290	16.600	16.090	16.590	13.626	189,162
2023-11-30	16.100	16.330	15.820	16.300	13.388	195,070
2023-11-29	16.160	16.340	16.090	16.330	13.413	204,987
2023-11-28	16.000	16.150	15.700	16.130	13.249	177,240
2023-11-27	15.350	16.010	15.350	15.900	13.060	982,733
2023-11-24	15.000	15.410	14.990	15.180	12.468	170,383
2023-11-23	15.110	15.120	14.990	15.000	12.320	61,085
2023-11-22	15.420	15.440	15.090	15.160	12.452	165,846
2023-11-21	15.270	15.580	15.170	15.250	12.526	253,200
2023-11-20	15.070	15.400	14.980	15.060	12.370	226,509
2023-11-17	15.430	15.540	15.190	15.190	12.476	188,529
2023-11-16	15.320	15.710	15.320	15.410	12.657	150,443
2023-11-15	15.620	15.720	15.260	15.310	12.575	158,567
2023-11-14	15.610	15.820	15.410	15.540	12.764	359,966
2023-11-13	15.160	15.550	15.150	15.220	12.501	194,331
2023-11-10	15.660	15.690	14.890	15.110	12.411	264,594
2023-11-09	16.440	16.440	15.420	15.630	12.838	500,703
2023-11-08	16.610	16.790	16.090	16.370	13.446	189,162
2023-11-07	16.880	16.880	16.380	16.640	13.667	265,438
2023-11-06	17.230	17.380	17.000	17.040	13.996	168,906
2023-11-03	16.890	17.340	16.860	17.150	14.086	262,906
2023-11-02	17.030	17.100	16.760	16.840	13.832	194,331
2023-11-01	16.910	17.090	16.600	16.850	13.840	234,738
2023-10-31	17.080	17.350	16.360	16.720	13.733	288,437
2023-10-30	17.380	17.500	17.070	17.140	14.078	120,376
2023-10-27	17.090	17.290	16.750	17.250	14.168	229,041
2023-10-26	17.340	17.460	16.800	17.030	13.988	313,124
2023-10-25	17.610	17.800	17.220	17.260	14.177	131,453
2023-10-24	17.800	17.900	17.560	17.570	14.431	232,206
2023-10-23	17.890	18.310	17.710	17.970	14.760	331,165
2023-10-20	18.000	18.340	17.740	17.860	14.670	234,316
2023-10-19	17.660	17.910	17.500	17.840	14.653	139,471
2023-10-18	17.680	17.800	17.330	17.730	14.563	263,434
2023-10-17	16.860	17.410	16.810	17.380	14.275	158,039
2023-10-16	16.590	17.080	16.540	16.910	13.889	152,975
2023-10-13	15.630	16.860	15.620	16.550	13.594	252,461
2023-10-12	15.390	15.480	15.110	15.230	12.509	151,709
2023-10-11	15.390	15.550	15.260	15.450	12.690	222,711
2023-10-10	15.170	15.330	15.070	15.170	12.460	121,958
2023-10-06	14.740	15.110	14.680	14.980	12.304	121,536
2023-10-05	14.730	14.890	14.610	14.820	12.173	132,297
2023-10-04	14.960	14.960	14.650	14.740	12.107	165,952
2023-10-03	14.800	15.070	14.680	14.880	12.222	200,450
2023-10-02	15.110	15.160	14.720	14.870	12.214	176,291
2023-09-29	15.570	15.570	15.160	15.250	12.526	296,350
2023-09-28	15.280	15.450	15.100	15.320	12.583	170,277
2023-09-27	15.800	15.960	15.160	15.300	12.567	284,006
2023-09-26	16.010	16.170	15.970	16.030	13.166	508,826
2023-09-25	16.220	16.220	15.890	16.130	13.249	227,564
2023-09-22	16.230	16.410	16.180	16.250	13.347	224,399
2023-09-21	15.780	16.250	15.720	16.200	13.306	264,700
2023-09-20	15.630	16.360	15.630	16.110	13.232	418,624
2023-09-19	15.500	15.690	15.450	15.640	12.846	455,127
2023-09-18	15.370	15.630	15.220	15.590	12.805	84,295
2023-09-15	15.330	15.640	15.250	15.350	12.608	584,892
2023-09-14	15.020	15.140	14.910	15.130	12.427	150,021
2023-09-13	15.210	15.300	14.960	15.020	12.337	114,046
2023-09-12	14.970	15.540	14.940	15.200	12.485	147,173

← NewerPage 13 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.