Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.010	9.050	8.500	8.520	6.809	259,424
2022-09-26	9.160	9.160	8.760	8.870	7.088	278,626
2022-09-23	9.590	9.590	9.010	9.140	7.304	112,885
2022-09-22	9.770	9.920	9.570	9.830	7.855	224,821
2022-09-21	9.730	10.060	9.630	9.810	7.840	379,484
2022-09-20	9.600	9.770	9.410	9.700	7.752	207,624
2022-09-19	9.150	9.620	9.120	9.600	7.672	348,783
2022-09-16	9.220	9.390	9.000	9.350	7.472	470,214
2022-09-15	9.490	9.630	9.310	9.340	7.464	279,153
2022-09-14	9.650	9.750	9.540	9.670	7.728	166,374
2022-09-13	9.650	9.810	9.510	9.630	7.696	235,160
2022-09-12	9.910	9.910	9.590	9.740	7.784	200,345
2022-09-09	9.330	9.830	9.220	9.720	7.768	377,057
2022-09-08	9.020	9.220	9.010	9.220	7.368	96,849
2022-09-07	8.820	9.250	8.820	9.170	7.328	119,321
2022-09-06	8.890	9.130	8.800	8.810	7.040	104,551
2022-09-02	8.920	9.120	8.810	8.870	7.088	75,538
2022-09-01	8.690	9.000	8.560	8.800	7.032	302,363
2022-08-31	8.800	8.930	8.720	8.770	7.008	244,971
2022-08-30	8.790	8.970	8.780	8.830	7.056	166,585
2022-08-29	8.850	8.980	8.740	8.790	7.024	47,053
2022-08-26	9.120	9.180	8.780	8.900	7.112	159,727
2022-08-25	9.270	9.380	9.070	9.170	7.328	36,925
2022-08-24	9.070	9.200	9.010	9.200	7.352	115,628
2022-08-23	9.140	9.330	9.080	9.110	7.280	101,069
2022-08-22	9.070	9.590	9.050	9.340	7.255	179,772
2022-08-19	9.450	9.450	9.120	9.120	7.084	88,937
2022-08-18	9.500	9.540	9.360	9.500	7.380	156,140
2022-08-17	9.740	9.740	9.300	9.430	7.325	163,842
2022-08-16	9.460	9.730	9.360	9.730	7.558	117,211
2022-08-15	9.580	9.580	9.370	9.500	7.380	74,905
2022-08-12	9.590	9.770	9.540	9.610	7.465	147,806
2022-08-11	9.730	9.730	9.450	9.580	7.442	188,529
2022-08-10	9.620	9.850	9.330	9.670	7.512	212,477
2022-08-09	9.200	9.220	9.070	9.160	7.116	116,367
2022-08-08	8.980	9.240	8.950	9.180	7.131	118,266
2022-08-05	8.660	8.820	8.480	8.820	6.851	118,266
2022-08-04	8.480	8.920	8.420	8.850	6.875	158,145
2022-08-03	8.550	8.550	8.250	8.380	6.510	167,745
2022-08-02	8.610	8.760	8.440	8.510	6.611	198,129
2022-07-29	8.490	8.630	8.310	8.550	6.642	146,329
2022-07-28	8.430	8.640	8.300	8.430	6.548	184,203
2022-07-27	8.130	8.270	8.000	8.240	6.401	160,255
2022-07-26	7.960	8.100	7.950	8.100	6.292	162,576
2022-07-25	8.150	8.160	7.800	7.940	6.168	191,377
2022-07-22	8.320	8.460	8.050	8.100	6.292	155,613
2022-07-21	7.990	8.280	7.970	8.210	6.378	135,040
2022-07-20	8.170	8.200	7.890	7.910	6.144	146,118
2022-07-19	8.240	8.260	8.040	8.150	6.331	291,602
2022-07-18	8.160	8.360	8.070	8.080	6.277	250,773
2022-07-15	8.240	8.240	7.840	7.870	6.113	179,772
2022-07-14	8.290	8.370	7.960	8.210	6.378	190,744
2022-07-13	8.390	8.690	8.270	8.550	6.642	142,953
2022-07-12	8.480	8.590	8.310	8.460	6.572	223,238
2022-07-11	8.320	8.490	8.220	8.390	6.517	120,798
2022-07-08	8.570	8.660	8.320	8.340	6.479	206,675
2022-07-07	8.630	8.790	8.320	8.520	6.618	180,511
2022-07-06	8.770	8.800	8.310	8.530	6.626	186,419
2022-07-05	9.140	9.260	8.540	8.770	6.813	202,560
2022-07-04	9.240	9.570	9.240	9.330	7.248	115,628

← NewerPage 18 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.