Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	10.390	10.490	10.070	10.120	7.861	171,121
2022-04-04	10.700	10.700	10.320	10.380	8.063	137,889
2022-04-01	10.410	10.750	10.350	10.700	8.312	222,078
2022-03-31	10.800	10.870	10.390	10.450	8.118	309,643
2022-03-30	10.790	10.910	10.640	10.820	8.405	178,823
2022-03-29	10.500	10.840	10.430	10.820	8.405	111,303
2022-03-28	10.800	10.900	10.620	10.730	8.335	126,916
2022-03-25	10.810	11.020	10.770	11.010	8.553	189,267
2022-03-24	10.800	11.030	10.650	10.850	8.428	229,990
2022-03-23	10.620	10.720	10.420	10.700	8.312	148,017
2022-03-22	10.600	10.600	10.340	10.510	8.164	173,653
2022-03-21	10.550	10.850	10.550	10.620	8.250	135,673
2022-03-18	10.710	10.730	10.500	10.560	8.203	131,664
2022-03-17	10.460	11.050	10.460	10.740	8.343	293,290
2022-03-16	10.590	10.600	10.120	10.340	8.032	221,023
2022-03-15	10.730	10.820	10.490	10.620	8.250	316,184
2022-03-14	10.950	11.100	10.770	10.880	8.452	416,725
2022-03-11	11.080	11.340	10.940	11.260	8.747	393,410
2022-03-10	11.250	11.540	11.160	11.380	8.840	715,185
2022-03-09	10.850	11.380	10.800	11.340	8.809	920,066
2022-03-08	10.970	11.490	10.960	11.280	8.762	1,211,246
2022-03-07	10.940	10.990	10.630	10.730	8.335	348,361
2022-03-04	10.200	11.240	10.200	10.940	8.498	592,488
2022-03-03	10.370	10.380	9.950	10.130	7.869	144,113
2022-03-02	10.200	10.420	10.100	10.380	8.063	387,713
2022-03-01	10.200	10.480	10.120	10.220	7.939	424,638
2022-02-28	10.040	10.220	9.970	10.220	7.939	496,588
2022-02-25	9.760	10.060	9.630	10.010	7.776	220,390
2022-02-24	10.350	10.470	9.730	9.790	7.605	794,204
2022-02-23	9.660	10.010	9.590	9.980	7.752	251,512
2022-02-22	9.930	10.000	9.610	9.660	7.504	165,319
2022-02-18	10.200	10.220	9.850	9.960	7.737	132,086
2022-02-17	10.160	10.290	9.990	10.180	7.908	328,633
2022-02-16	9.980	10.140	9.930	10.010	7.776	441,834
2022-02-15	9.800	10.090	9.690	9.990	7.760	535,729
2022-02-14	9.770	10.050	9.670	9.960	7.737	298,882
2022-02-11	9.420	10.000	9.420	9.800	7.613	243,705
2022-02-10	9.530	9.790	9.250	9.330	7.248	138,944
2022-02-09	9.680	9.820	9.570	9.710	7.543	105,817
2022-02-08	9.670	9.710	9.500	9.690	7.527	139,260
2022-02-07	9.500	9.830	9.420	9.790	7.605	104,340
2022-02-04	9.350	9.560	9.300	9.520	7.395	192,116
2022-02-03	9.340	9.450	9.240	9.310	7.232	98,432
2022-02-02	9.370	9.500	9.260	9.310	7.232	132,403
2022-02-01	9.330	9.410	9.200	9.380	7.286	63,405
2022-01-31	8.980	9.210	8.970	9.200	7.147	96,322
2022-01-28	8.950	9.010	8.820	9.010	6.999	102,863
2022-01-27	9.070	9.230	9.010	9.080	7.053	180,405
2022-01-26	9.460	9.520	9.040	9.150	7.108	226,720
2022-01-25	9.150	9.620	9.100	9.620	7.473	213,110
2022-01-24	9.240	9.280	8.870	9.280	7.209	197,496
2022-01-21	9.620	9.630	9.270	9.320	7.240	125,439
2022-01-20	9.940	9.940	9.660	9.690	7.527	179,983
2022-01-19	9.540	10.240	9.540	9.950	7.729	162,259
2022-01-18	9.500	9.520	9.340	9.470	7.356	97,271
2022-01-17	9.670	9.670	9.570	9.640	7.488	10,972
2022-01-14	9.850	9.850	9.500	9.640	7.488	120,376
2022-01-13	10.090	10.170	9.830	9.900	7.690	180,616
2022-01-12	9.890	10.120	9.850	10.100	7.846	126,705
2022-01-11	9.550	9.900	9.500	9.900	7.690	94,212

← NewerPage 20 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.