Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	16.110	16.250	15.930	16.130	13.131	222,605
2023-06-13	16.200	16.490	15.960	15.990	13.017	265,227
2023-06-12	16.120	16.170	15.820	16.100	13.106	271,346
2023-06-09	16.390	16.470	16.250	16.310	13.168	195,808
2023-06-08	16.680	17.250	16.330	16.380	13.225	329,055
2023-06-07	17.240	17.450	16.440	16.500	13.322	373,787
2023-06-06	17.020	17.270	17.020	17.180	13.871	135,568
2023-06-05	16.860	17.160	16.540	16.990	13.717	255,415
2023-06-02	17.600	17.600	16.720	16.860	13.612	319,243
2023-06-01	17.210	17.680	16.930	17.410	14.056	460,719
2023-05-31	16.900	17.250	16.900	17.200	13.887	1,009,318
2023-05-30	17.610	17.670	16.790	16.900	13.645	219,757
2023-05-29	17.060	17.260	17.060	17.100	13.806	63,405
2023-05-26	17.160	17.290	16.850	17.020	13.741	1,195,948
2023-05-25	16.900	17.230	16.740	16.990	13.717	306,583
2023-05-24	17.340	17.490	17.010	17.040	13.758	319,032
2023-05-23	16.980	17.460	16.950	17.400	14.048	578,457
2023-05-19	17.230	17.520	16.910	17.290	13.959	427,486
2023-05-18	17.290	17.290	16.780	17.150	13.846	519,482
2023-05-17	18.200	18.200	17.340	17.410	14.056	300,675
2023-05-16	18.410	18.990	18.020	18.220	14.710	287,488
2023-05-15	17.870	18.720	17.870	18.560	14.985	459,031
2023-05-12	17.490	17.970	17.480	17.840	14.403	344,563
2023-05-11	18.890	18.890	17.330	17.460	14.097	416,303
2023-05-10	19.300	19.420	18.750	19.040	15.372	695,562
2023-05-09	18.910	19.290	18.670	19.240	15.534	594,387
2023-05-08	18.670	18.760	18.400	18.580	15.001	316,395
2023-05-05	17.920	18.610	17.720	18.530	14.960	317,133
2023-05-04	18.100	18.600	18.020	18.300	14.775	204,987
2023-05-03	17.930	18.420	17.870	18.120	14.629	311,858
2023-05-02	17.360	18.050	17.080	17.900	14.452	334,857
2023-05-01	17.360	17.750	17.330	17.380	14.032	276,832
2023-04-28	17.320	17.370	17.060	17.180	13.871	257,209
2023-04-27	17.380	17.810	16.890	17.400	14.048	552,398
2023-04-26	17.310	17.330	17.060	17.240	13.919	323,780
2023-04-25	16.970	17.240	16.800	17.210	13.895	171,754
2023-04-24	16.870	17.180	16.790	17.100	13.806	232,311
2023-04-21	16.650	16.960	16.530	16.890	13.636	269,553
2023-04-20	16.790	17.110	16.750	16.850	13.604	199,290
2023-04-19	16.870	16.980	16.720	16.800	13.564	228,197
2023-04-18	16.940	17.300	16.860	17.140	13.838	261,218
2023-04-17	16.950	17.000	16.670	16.900	13.645	477,177
2023-04-14	17.010	17.280	16.750	17.100	13.806	765,192
2023-04-13	17.470	17.630	17.110	17.120	13.822	355,008
2023-04-12	17.430	17.500	17.020	17.130	13.830	328,422
2023-04-11	16.760	17.300	16.760	17.080	13.790	438,564
2023-04-10	16.700	16.860	16.640	16.710	13.491	646,610
2023-04-06	16.560	17.410	16.510	17.000	13.725	719,932
2023-04-05	16.450	16.640	16.300	16.400	13.241	358,911
2023-04-04	16.340	16.560	16.130	16.510	13.330	629,624
2023-04-03	15.720	16.450	15.600	16.380	13.225	773,632
2023-03-31	15.880	15.890	15.610	15.780	12.740	564,109
2023-03-30	15.730	15.960	15.340	15.870	12.813	442,467
2023-03-29	15.500	15.570	15.270	15.420	12.450	629,835
2023-03-28	15.300	15.570	15.150	15.510	12.522	424,954
2023-03-27	14.960	15.310	14.900	15.190	12.264	464,411
2023-03-24	15.250	15.520	15.020	15.160	12.240	632,473
2023-03-23	14.890	15.270	14.680	15.180	12.256	654,733
2023-03-22	14.300	15.050	14.220	14.800	11.949	745,463
2023-03-21	14.500	14.560	14.080	14.200	11.465	412,400

← NewerPage 15 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.