Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	12.500	12.810	12.480	12.750	10.189	293,818
2022-12-20	12.080	12.620	12.040	12.450	9.949	369,356
2022-12-19	12.390	12.390	11.790	11.890	9.502	467,260
2022-12-16	12.410	12.470	12.290	12.400	9.909	325,890
2022-12-15	12.360	12.630	12.320	12.400	9.909	452,490
2022-12-14	12.800	12.930	12.420	12.560	10.037	651,252
2022-12-13	14.520	14.630	12.540	12.690	10.141	1,002,461
2022-12-12	13.950	14.010	13.740	13.940	11.140	466,416
2022-12-09	14.700	14.700	13.950	13.950	11.148	407,125
2022-12-08	14.120	14.730	14.090	14.710	11.755	574,870
2022-12-07	13.650	14.210	13.610	14.070	11.244	556,513
2022-12-06	13.900	13.900	13.510	13.520	10.804	308,799
2022-12-05	13.890	13.890	13.770	13.810	11.036	234,738
2022-12-02	13.450	14.000	13.420	13.950	11.148	270,819
2022-12-01	13.710	14.050	13.630	13.740	10.980	262,906
2022-11-30	12.900	13.390	12.860	13.270	10.604	476,333
2022-11-29	12.230	12.640	12.230	12.600	10.069	132,192
2022-11-28	12.650	12.710	11.920	12.010	9.598	1,250,070
2022-11-25	12.400	12.720	12.390	12.620	10.085	221,972
2022-11-24	12.910	12.930	12.400	12.440	9.941	237,481
2022-11-23	12.800	12.890	12.560	12.820	10.245	299,726
2022-11-22	11.990	13.070	11.980	12.920	10.325	618,230
2022-11-21	11.550	11.700	11.120	11.120	8.886	327,894
2022-11-18	11.540	11.580	11.310	11.490	9.182	251,406
2022-11-17	11.760	11.860	11.510	11.620	9.286	98,010
2022-11-16	12.000	12.110	11.900	12.080	9.653	159,305
2022-11-15	12.350	12.440	12.010	12.120	9.686	152,870
2022-11-14	12.160	12.480	12.130	12.350	9.869	187,790
2022-11-11	12.070	12.380	11.970	12.330	9.853	393,621
2022-11-10	11.230	12.060	11.230	12.020	9.606	450,696
2022-11-09	10.580	10.980	10.460	10.920	8.727	262,168
2022-11-08	10.620	10.960	10.540	10.940	8.743	262,379
2022-11-07	10.580	10.710	10.370	10.710	8.559	207,308
2022-11-04	10.090	10.730	10.000	10.730	8.575	221,656
2022-11-03	9.670	9.900	9.570	9.790	7.823	89,042
2022-11-02	10.130	10.280	9.720	9.720	7.768	192,327
2022-11-01	10.040	10.180	9.940	10.140	8.103	65,832
2022-10-31	10.060	10.150	9.820	9.840	7.863	93,895
2022-10-28	10.090	10.190	9.980	10.190	8.143	69,736
2022-10-27	10.190	10.390	10.100	10.230	8.175	141,898
2022-10-26	10.020	10.390	9.950	10.270	8.207	103,812
2022-10-25	9.760	10.080	9.750	9.960	7.959	107,821
2022-10-24	9.820	9.820	9.600	9.740	7.784	132,930
2022-10-21	9.550	9.960	9.530	9.940	7.943	73,428
2022-10-20	9.310	9.910	9.260	9.500	7.592	107,610
2022-10-19	9.710	9.710	9.220	9.270	7.408	93,684
2022-10-18	9.660	9.920	9.630	9.840	7.863	205,092
2022-10-17	9.490	9.680	9.450	9.620	7.688	144,113
2022-10-14	9.680	9.680	9.260	9.310	7.440	101,069
2022-10-13	9.720	9.820	9.420	9.750	7.792	130,187
2022-10-12	9.810	9.960	9.730	9.870	7.887	140,632
2022-10-11	10.000	10.240	9.710	9.840	7.863	270,291
2022-10-07	10.060	10.560	9.950	10.190	8.143	365,136
2022-10-06	10.240	10.350	10.030	10.260	8.199	264,067
2022-10-05	10.070	10.400	9.970	10.350	8.271	228,408
2022-10-04	10.300	10.490	10.130	10.380	8.295	289,281
2022-10-03	9.800	10.110	9.620	10.110	8.079	259,424
2022-09-30	9.100	9.660	9.060	9.600	7.672	351,421
2022-09-29	8.810	9.100	8.670	9.100	7.272	215,642
2022-09-28	8.660	8.970	8.660	8.900	7.112	534,569

← NewerPage 17 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.