Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	9.410	9.530	9.200	9.530	7.403	87,776
2022-01-07	9.780	9.800	9.480	9.520	7.395	115,101
2022-01-06	9.920	10.040	9.610	9.690	7.527	220,812
2022-01-05	10.390	10.620	10.120	10.210	7.931	335,701
2022-01-04	10.190	10.410	10.110	10.370	8.055	293,818
2021-12-31	10.100	10.470	10.100	10.420	8.094	202,877
2021-12-30	9.800	10.030	9.800	10.000	7.768	143,375
2021-12-29	9.950	9.960	9.710	9.820	7.628	313,863
2021-12-24	9.790	9.900	9.790	9.900	7.690	14,348
2021-12-23	9.690	9.920	9.640	9.790	7.605	97,377
2021-12-22	9.610	9.650	9.380	9.630	7.481	133,036
2021-12-21	9.450	9.590	9.400	9.530	7.403	101,491
2021-12-20	9.550	9.550	9.290	9.450	7.341	139,788
2021-12-17	9.750	9.760	9.480	9.510	7.387	1,424,567
2021-12-16	9.070	9.400	9.070	9.390	7.294	332,220
2021-12-15	9.320	9.470	8.900	9.100	7.069	446,582
2021-12-14	9.480	9.540	9.240	9.390	7.294	287,804
2021-12-13	9.370	9.690	9.280	9.610	7.465	441,623
2021-12-10	9.850	9.870	9.380	9.420	7.317	290,442
2021-12-09	10.130	10.130	9.590	9.700	7.535	309,221
2021-12-08	10.310	10.340	10.150	10.230	7.947	116,789
2021-12-07	10.250	10.390	10.170	10.310	8.009	92,102
2021-12-06	10.060	10.390	9.710	10.110	7.853	56,759
2021-12-03	9.950	10.130	9.690	10.100	7.846	191,694
2021-12-02	10.060	10.210	9.850	9.940	7.721	148,333
2021-12-01	10.500	10.520	9.950	10.040	7.799	244,233
2021-11-30	10.140	10.610	10.030	10.410	8.087	878,604
2021-11-29	9.910	10.150	9.910	10.060	7.815	213,321
2021-11-26	10.490	10.580	9.950	10.080	7.830	167,323
2021-11-25	10.430	10.440	10.290	10.370	8.055	65,199
2021-11-24	10.470	10.550	10.280	10.420	8.094	141,687
2021-11-23	10.950	10.970	10.360	10.370	8.055	221,656
2021-11-22	11.110	11.250	10.970	11.090	8.615	188,107
2021-11-19	11.650	11.660	11.190	11.210	8.708	180,933
2021-11-18	11.770	11.800	11.650	11.680	9.073	96,005
2021-11-17	11.820	12.020	11.720	11.750	9.127	390,456
2021-11-16	12.210	12.250	11.710	11.750	9.127	765,614
2021-11-15	12.300	12.340	12.130	12.250	9.516	124,595
2021-11-12	12.330	12.730	12.270	12.400	9.632	298,460
2021-11-11	12.030	12.690	12.030	12.590	9.780	551,027
2021-11-10	11.820	12.010	11.530	11.860	9.213	439,091
2021-11-09	11.540	11.550	11.320	11.530	8.957	168,378
2021-11-08	11.510	11.710	11.330	11.500	8.933	246,975
2021-11-05	11.250	11.630	11.070	11.490	8.925	156,773
2021-11-04	11.150	11.360	11.080	11.170	8.677	106,661
2021-11-03	10.970	11.300	10.770	11.200	8.700	154,452
2021-11-02	11.320	11.320	10.950	11.040	8.576	139,049
2021-11-01	11.330	11.420	11.220	11.420	8.871	104,762
2021-10-29	11.480	11.660	11.290	11.330	8.801	132,403
2021-10-28	11.580	11.760	11.570	11.630	9.034	90,097
2021-10-27	11.510	11.770	11.480	11.720	9.104	107,188
2021-10-26	11.670	11.720	11.560	11.570	8.988	212,688
2021-10-25	11.860	12.000	11.830	11.830	9.190	243,389
2021-10-22	11.570	11.980	11.560	11.880	9.228	187,263
2021-10-21	11.320	11.630	11.250	11.470	8.910	127,338

← NewerPage 21 of 21 · 1,255 trading days

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.