Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	81.220	84.450	81.220	81.900	80.616	624,100
2026-07-21	78.890	79.890	77.940	79.100	77.860	465,600
2026-07-20	76.300	78.110	75.920	76.870	75.665	436,400
2026-07-17	74.150	78.520	73.960	76.820	75.616	926,800
2026-07-16	74.620	75.400	74.020	75.260	74.080	328,200
2026-07-15	76.970	77.600	75.500	76.020	74.828	459,000
2026-07-14	78.370	79.560	76.860	76.920	75.714	399,800
2026-07-13	76.820	77.390	75.470	76.690	75.488	383,600
2026-07-10	79.770	80.420	78.170	78.230	77.004	321,800
2026-07-09	78.430	81.100	78.270	80.650	79.386	737,500
2026-07-08	77.990	79.350	75.170	76.730	75.527	598,900
2026-07-07	80.830	81.960	79.020	80.030	78.775	671,200
2026-07-06	82.750	82.960	80.400	81.790	80.508	675,000
2026-07-03	82.750	83.480	82.450	83.390	82.083	169,400
2026-07-02	78.860	81.770	78.570	80.810	79.543	557,300
2026-06-30	76.750	77.170	74.610	76.510	75.311	687,600
2026-06-29	76.360	77.170	75.000	76.780	75.576	354,800
2026-06-26	77.000	79.210	76.620	77.050	75.842	550,800
2026-06-25	76.820	77.670	74.970	76.400	75.202	495,400
2026-06-24	73.620	75.850	73.510	74.750	73.578	731,000
2026-06-23	77.220	78.190	75.860	76.390	75.192	365,600
2026-06-22	80.000	82.770	79.780	80.610	79.346	575,900
2026-06-19	78.760	79.550	77.770	78.490	77.260	877,100
2026-06-18	82.040	84.870	79.540	80.460	79.199	676,200
2026-06-17	84.950	86.980	80.910	81.170	79.897	823,600
2026-06-16	83.150	86.050	82.770	84.990	83.658	741,900
2026-06-15	82.230	84.630	80.250	81.830	80.547	680,800
2026-06-12	77.120	78.430	74.660	76.810	75.606	861,200
2026-06-11	73.200	76.800	73.200	75.990	74.799	938,500
2026-06-10	72.010	73.900	71.510	73.090	71.944	776,700
2026-06-09	78.600	79.500	73.510	76.300	73.481	923,600
2026-06-08	78.400	79.350	77.390	78.340	75.445	1,122,700
2026-06-05	83.000	83.000	77.550	78.010	75.128	644,200
2026-06-04	85.920	86.420	83.460	84.860	81.724	524,500
2026-06-03	88.290	88.890	86.310	86.690	79.134	2,512,905
2026-06-02	89.800	90.620	87.430	89.680	81.864	519,482
2026-06-01	89.410	90.270	86.710	88.470	80.759	662,118
2026-05-29	87.050	92.190	86.220	92.050	84.027	2,621,781
2026-05-28	84.390	87.050	83.210	86.210	78.696	730,904
2026-05-27	86.480	87.850	83.980	84.030	76.706	391,933
2026-05-26	86.520	88.560	85.940	88.310	80.613	507,244
2026-05-25	87.220	88.540	87.120	88.430	80.723	102,230
2026-05-22	87.090	87.090	85.070	85.250	77.820	585,842
2026-05-21	86.040	88.950	85.000	87.060	79.472	653,995
2026-05-20	86.170	88.360	85.780	87.620	79.983	682,058
2026-05-19	86.300	86.300	83.730	85.600	78.139	941,588
2026-05-15	90.270	90.740	86.520	86.760	79.198	666,022
2026-05-14	96.300	96.400	92.900	94.450	86.218	343,825
2026-05-13	95.900	97.050	94.350	96.640	88.217	512,835
2026-05-12	96.310	98.540	93.640	96.990	88.537	583,837
2026-05-11	96.570	99.240	95.480	97.690	89.176	742,509
2026-05-08	93.910	98.220	93.790	95.990	87.624	499,331
2026-05-07	100.10	100.14	91.760	92.400	84.347	935,574
2026-05-06	91.700	95.540	91.280	94.670	86.419	758,756
2026-05-05	89.490	89.680	87.210	87.290	79.682	487,094
2026-05-04	89.030	89.760	87.320	87.770	80.120	594,598
2026-05-01	90.950	91.610	89.150	90.340	82.466	416,831
2026-04-30	93.050	94.520	90.530	91.290	83.333	576,030
2026-04-29	93.470	94.490	89.900	90.050	82.202	1,071,458
2026-04-28	97.990	97.990	94.830	95.080	86.793	850,119

← NewerPage 2 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.