Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	9.240	9.310	9.040	9.240	7.178	403,221
2022-06-29	9.480	9.520	9.160	9.280	7.209	122,169
2022-06-28	9.690	9.760	9.330	9.410	7.310	362,815
2022-06-27	9.790	9.930	9.490	9.540	7.411	711,598
2022-06-24	9.500	9.770	8.650	9.710	7.543	360,705
2022-06-23	10.630	10.640	9.340	9.510	7.387	638,592
2022-06-22	10.970	11.280	10.720	10.750	8.351	160,677
2022-06-21	10.630	11.120	10.620	11.100	8.622	203,193
2022-06-20	10.540	10.800	10.470	10.660	8.281	83,029
2022-06-17	10.710	10.770	10.370	10.540	8.187	548,811
2022-06-16	10.570	11.050	10.540	10.800	8.389	416,409
2022-06-15	10.480	10.780	10.360	10.530	8.180	237,164
2022-06-14	10.700	10.700	10.230	10.340	8.032	175,763
2022-06-13	10.710	10.960	10.630	10.780	8.374	324,307
2022-06-10	10.210	11.310	10.150	11.200	8.700	576,663
2022-06-09	10.510	10.590	10.290	10.350	8.040	158,250
2022-06-08	10.530	10.630	10.260	10.600	8.234	256,259
2022-06-07	10.600	10.660	10.440	10.560	8.203	157,195
2022-06-06	10.620	10.720	10.540	10.700	8.312	157,828
2022-06-03	10.520	10.630	10.450	10.530	8.180	138,205
2022-06-02	10.100	10.700	10.090	10.700	8.312	295,400
2022-06-01	10.050	10.180	9.860	10.010	7.776	181,038
2022-05-31	10.330	10.460	9.780	9.880	7.675	656,843
2022-05-30	10.430	10.430	10.300	10.350	8.040	66,676
2022-05-27	10.890	10.900	10.440	10.480	8.141	820,474
2022-05-26	10.980	11.390	10.850	10.930	8.490	290,547
2022-05-25	10.720	11.050	10.660	11.000	8.545	229,885
2022-05-24	10.620	11.000	10.420	10.810	8.397	180,300
2022-05-20	10.330	10.520	10.210	10.450	8.118	175,552
2022-05-19	10.030	10.400	10.000	10.360	8.048	124,595
2022-05-18	10.020	10.020	9.710	9.900	7.690	141,054
2022-05-17	10.310	10.440	10.020	10.120	7.861	165,002
2022-05-16	10.000	10.250	9.960	10.170	7.900	168,378
2022-05-13	9.520	10.080	9.510	10.060	7.815	248,663
2022-05-12	9.950	9.990	9.340	9.550	7.418	269,553
2022-05-11	10.240	10.440	9.910	9.980	7.752	279,681
2022-05-10	10.050	10.310	10.050	10.300	8.001	313,546
2022-05-09	9.970	10.190	9.920	10.050	7.807	363,975
2022-05-06	10.230	10.340	9.970	10.190	7.916	162,681
2022-05-05	10.900	10.910	10.200	10.250	7.962	246,659
2022-05-04	9.970	11.130	9.960	11.060	8.591	553,875
2022-05-03	9.910	10.260	9.910	10.240	7.954	158,567
2022-05-02	10.080	10.090	9.820	9.950	7.729	162,892
2022-04-29	10.370	10.440	10.250	10.350	8.040	172,598
2022-04-28	10.040	10.330	9.920	10.320	8.017	145,168
2022-04-27	10.020	10.160	9.860	10.060	7.815	152,764
2022-04-26	10.440	10.490	9.990	10.000	7.768	96,216
2022-04-25	10.430	10.610	10.040	10.490	8.149	333,908
2022-04-22	10.990	11.020	10.660	10.780	8.374	161,099
2022-04-21	11.390	11.390	10.950	11.020	8.560	135,884
2022-04-20	11.330	11.620	11.300	11.530	8.957	97,377
2022-04-19	11.600	11.680	11.340	11.460	8.902	243,389
2022-04-18	11.850	11.890	11.640	11.660	9.057	182,199
2022-04-14	11.400	11.680	11.360	11.660	9.057	140,210
2022-04-13	11.000	11.410	11.000	11.370	8.832	219,229
2022-04-12	10.780	10.980	10.680	10.920	8.483	426,853
2022-04-11	10.540	10.660	10.290	10.520	8.172	392,988
2022-04-08	10.500	10.560	10.340	10.460	8.125	164,369
2022-04-07	10.300	10.480	10.230	10.420	8.094	150,760
2022-04-06	10.160	10.330	10.100	10.260	7.970	280,630

← NewerPage 19 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.