Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	14.500	14.560	14.080	14.200	11.465	412,400
2023-03-20	14.250	14.730	14.250	14.610	11.796	697,355
2023-03-17	13.900	14.460	13.600	14.000	11.303	7,475,836
2023-03-16	13.570	13.750	13.440	13.710	11.069	548,811
2023-03-15	13.800	13.810	13.310	13.540	10.932	766,563
2023-03-14	13.570	13.850	13.490	13.660	11.029	487,199
2023-03-13	13.860	13.900	13.430	13.570	10.956	888,943
2023-03-10	13.590	14.000	13.240	13.280	10.722	956,991
2023-03-09	14.070	14.120	13.370	13.530	10.812	674,251
2023-03-08	14.350	14.630	13.840	13.920	11.124	615,909
2023-03-07	14.810	15.140	14.300	14.330	11.452	622,872
2023-03-06	14.950	15.110	14.740	14.980	11.971	539,844
2023-03-03	14.950	15.210	14.890	15.140	12.099	662,013
2023-03-02	14.620	15.000	14.450	14.850	11.867	457,343
2023-03-01	14.260	14.760	14.200	14.740	11.779	771,944
2023-02-28	13.980	14.370	13.760	14.100	11.268	926,185
2023-02-27	13.490	14.000	13.470	13.880	11.092	726,368
2023-02-24	12.800	13.390	12.560	13.360	10.676	506,716
2023-02-23	12.920	13.160	12.920	13.040	10.421	352,687
2023-02-22	13.050	13.120	12.860	13.040	10.421	337,284
2023-02-21	13.310	13.450	13.080	13.090	10.461	384,442
2023-02-17	13.110	13.400	12.840	13.360	10.676	306,372
2023-02-16	13.320	13.410	13.110	13.280	10.612	162,048
2023-02-15	13.550	13.550	13.300	13.390	10.700	228,513
2023-02-14	13.640	13.880	13.590	13.870	11.084	281,052
2023-02-13	13.800	13.940	13.670	13.710	10.956	167,745
2023-02-10	14.250	14.250	13.820	13.930	11.132	250,351
2023-02-09	14.610	14.710	14.140	14.180	11.332	306,056
2023-02-08	14.670	14.810	14.500	14.610	11.675	155,191
2023-02-07	14.350	14.850	14.350	14.600	11.667	294,978
2023-02-06	14.500	14.570	14.160	14.300	11.428	492,580
2023-02-03	14.800	14.840	14.490	14.590	11.659	495,111
2023-02-02	15.670	15.840	14.860	15.040	12.019	458,714
2023-02-01	15.400	15.930	15.380	15.600	12.466	590,167
2023-01-31	15.160	15.470	15.140	15.400	12.307	240,329
2023-01-30	15.150	15.470	15.130	15.260	12.195	437,720
2023-01-27	15.120	15.260	15.040	15.160	12.115	295,295
2023-01-26	15.010	15.210	14.690	15.210	12.155	322,936
2023-01-25	14.940	15.450	14.850	15.120	12.083	479,181
2023-01-24	14.960	15.080	14.570	15.000	11.987	215,748
2023-01-23	14.930	14.990	14.730	14.950	11.947	219,546
2023-01-20	15.120	15.180	14.970	15.050	12.027	293,185
2023-01-19	15.100	15.390	15.040	15.150	12.107	415,459
2023-01-18	15.250	16.000	14.880	15.100	12.067	513,785
2023-01-17	15.000	15.180	14.650	15.030	12.011	481,713
2023-01-16	15.310	15.310	15.030	15.100	12.067	138,627
2023-01-13	15.020	15.560	15.020	15.340	12.259	280,314
2023-01-12	14.660	15.200	14.430	15.140	12.099	722,359
2023-01-11	14.960	14.980	14.480	14.500	11.587	299,937
2023-01-10	14.270	14.930	14.270	14.890	11.899	411,978
2023-01-09	14.290	14.710	14.100	14.150	11.308	342,348
2023-01-06	14.460	14.510	14.100	14.160	11.316	311,964
2023-01-05	14.090	14.390	14.090	14.230	11.372	223,344
2023-01-04	13.900	14.400	13.900	14.340	11.460	689,337
2023-01-03	13.460	13.850	13.450	13.780	11.012	216,486
2022-12-30	13.080	13.330	12.900	13.230	10.573	189,584
2022-12-29	13.190	13.370	13.030	13.040	10.421	169,855
2022-12-28	13.000	13.200	12.860	13.120	10.485	332,958
2022-12-23	12.830	13.000	12.570	13.000	10.389	267,865
2022-12-22	12.640	12.880	12.500	12.850	10.269	174,181

← NewerPage 16 of 21 · 1,260 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.