Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	14.920	15.190	14.910	15.030	12.345	202,771
2023-09-08	15.020	15.150	14.790	14.900	12.238	355,113
2023-09-07	15.270	15.270	15.020	15.060	12.260	62,245
2023-09-06	15.200	15.410	15.160	15.300	12.455	125,228
2023-09-05	15.660	15.780	15.290	15.310	12.463	139,049
2023-09-01	16.390	16.390	15.820	15.860	12.911	127,127
2023-08-31	16.330	16.360	16.120	16.200	13.188	168,273
2023-08-30	16.760	16.790	16.320	16.390	13.342	90,203
2023-08-29	16.460	16.720	16.400	16.680	13.578	112,885
2023-08-28	16.070	16.630	16.070	16.490	13.424	108,771
2023-08-25	16.130	16.390	16.020	16.080	13.090	346,146
2023-08-24	16.310	16.430	15.730	16.140	13.139	372,099
2023-08-23	15.950	16.450	15.950	16.390	13.342	255,837
2023-08-22	15.740	16.070	15.410	15.930	12.968	171,438
2023-08-21	15.610	15.740	15.530	15.640	12.732	179,561
2023-08-18	15.490	15.630	15.340	15.550	12.659	118,371
2023-08-17	15.720	15.770	15.500	15.600	12.699	299,198
2023-08-16	15.840	15.900	15.610	15.610	12.707	155,296
2023-08-15	16.210	16.300	15.680	15.740	12.813	471,374
2023-08-14	16.090	16.420	16.030	16.420	13.367	283,162
2023-08-11	16.170	16.500	16.050	16.230	13.212	285,378
2023-08-10	17.040	17.650	15.310	16.280	13.253	551,238
2023-08-09	16.990	16.990	16.660	16.780	13.660	250,773
2023-08-08	16.840	17.010	16.690	16.900	13.758	178,928
2023-08-04	17.010	17.220	16.860	17.050	13.880	248,347
2023-08-03	16.720	16.890	16.620	16.730	13.619	109,298
2023-08-02	17.450	17.460	16.680	16.750	13.635	278,731
2023-08-01	17.380	17.620	17.240	17.480	14.230	110,670
2023-07-31	17.580	18.050	17.470	17.680	14.392	149,388
2023-07-28	17.540	17.690	17.250	17.490	14.238	123,857
2023-07-27	18.300	18.300	17.230	17.300	14.083	187,896
2023-07-26	18.600	18.610	18.250	18.380	14.962	162,892
2023-07-25	18.350	18.740	18.290	18.590	15.133	194,542
2023-07-24	18.460	18.460	18.160	18.270	14.873	109,193
2023-07-21	18.390	18.680	18.280	18.460	15.027	180,405
2023-07-20	18.530	18.640	18.340	18.500	15.060	215,431
2023-07-19	18.500	18.770	18.340	18.680	15.207	184,203
2023-07-18	17.900	18.780	17.850	18.600	15.141	444,155
2023-07-17	17.610	17.820	17.460	17.780	14.474	116,156
2023-07-14	17.560	17.850	17.500	17.770	14.466	83,873
2023-07-13	17.340	17.640	17.330	17.560	14.295	261,534
2023-07-12	16.890	17.350	16.880	17.240	14.034	373,892
2023-07-11	16.740	16.900	16.470	16.680	13.578	214,587
2023-07-10	16.180	16.820	15.950	16.650	13.554	195,808
2023-07-07	15.840	16.260	15.750	16.200	13.188	247,081
2023-07-06	16.120	16.120	15.460	15.600	12.699	228,513
2023-07-05	16.190	16.190	15.770	15.810	12.870	128,182
2023-07-04	15.960	16.390	15.890	16.120	13.123	90,097
2023-06-30	15.820	15.900	15.630	15.850	12.903	143,058
2023-06-29	15.430	15.770	15.190	15.740	12.813	221,023
2023-06-28	15.190	15.520	15.160	15.490	12.610	158,250
2023-06-27	15.410	15.580	15.200	15.270	12.431	239,591
2023-06-26	15.440	15.600	15.250	15.470	12.593	217,330
2023-06-23	15.530	15.620	15.240	15.420	12.553	115,628
2023-06-22	15.230	15.630	15.210	15.460	12.585	202,877
2023-06-21	15.100	15.530	14.960	15.410	12.545	390,878
2023-06-20	15.620	15.630	15.000	15.250	12.414	258,369
2023-06-19	15.690	15.830	15.600	15.810	12.870	61,401
2023-06-16	15.680	16.060	15.400	15.930	12.968	681,847
2023-06-15	16.060	16.060	15.460	15.610	12.707	201,083

← NewerPage 14 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.