Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	100.97	101.03	98.210	99.210	90.563	367,140
2026-04-24	102.33	103.20	101.14	101.60	92.745	322,408
2026-04-23	104.63	105.55	99.560	102.35	93.429	466,627
2026-04-22	107.02	107.38	105.05	106.06	96.816	329,266
2026-04-21	113.61	113.81	103.75	103.92	94.863	561,366
2026-04-20	116.62	116.62	113.30	115.18	105.14	378,323
2026-04-17	113.80	118.00	113.63	117.43	107.20	498,909
2026-04-16	111.77	113.05	110.64	112.26	102.48	259,952
2026-04-15	115.40	115.40	110.42	111.63	101.90	456,393
2026-04-14	117.39	118.28	114.45	116.34	106.20	445,738
2026-04-13	116.53	117.59	114.19	116.17	106.04	455,022
2026-04-10	115.01	118.59	114.92	118.32	108.01	492,263
2026-04-09	113.07	115.02	111.00	112.78	102.95	409,868
2026-04-08	115.47	116.35	111.35	112.67	102.85	725,313
2026-04-07	109.60	110.39	105.88	109.96	100.38	412,400
2026-04-06	109.91	111.52	109.00	109.71	100.15	355,113
2026-04-02	104.85	113.31	104.36	111.41	101.70	598,818
2026-04-01	109.00	113.98	107.86	110.00	100.41	702,736
2026-03-31	102.17	107.25	102.17	106.31	97.044	778,907
2026-03-30	99.380	101.06	97.860	99.160	90.518	485,828
2026-03-27	95.730	99.950	94.910	98.110	89.559	458,187
2026-03-26	96.190	100.24	94.450	94.740	86.483	654,417
2026-03-25	101.88	102.06	98.790	99.920	91.211	408,391
2026-03-24	95.730	97.500	94.490	97.010	88.555	768,568
2026-03-23	94.000	100.17	93.950	97.140	88.674	806,020
2026-03-20	98.000	98.240	92.820	94.960	86.684	2,411,097
2026-03-19	96.350	98.780	93.060	98.140	89.586	709,593
2026-03-18	104.85	105.81	102.90	103.28	94.278	572,127
2026-03-17	110.09	113.61	109.20	109.62	100.07	508,193
2026-03-16	104.24	111.32	103.89	109.95	100.37	819,313
2026-03-13	109.33	110.16	103.51	104.24	95.155	700,520
2026-03-12	113.45	113.45	108.38	110.41	100.79	623,822
2026-03-11	116.93	116.93	110.69	113.70	103.79	652,412
2026-03-10	116.71	121.30	116.45	119.21	107.38	632,789
2026-03-09	111.94	115.93	108.13	115.76	104.27	648,825
2026-03-06	110.50	115.68	110.14	114.62	103.25	842,207
2026-03-05	118.08	118.08	110.48	112.34	101.19	866,366
2026-03-04	119.14	120.77	117.44	120.49	108.54	605,676
2026-03-03	117.40	120.46	113.12	115.99	104.48	730,271
2026-03-02	129.83	130.98	122.38	125.86	113.37	596,181
2026-02-27	125.00	129.30	124.69	128.57	115.81	992,755
2026-02-26	121.14	124.97	120.15	124.89	112.50	774,265
2026-02-25	120.75	127.99	119.52	122.00	109.90	804,754
2026-02-24	113.08	119.45	112.19	118.97	107.17	663,806
2026-02-23	110.02	116.50	110.02	116.00	104.49	674,567
2026-02-20	108.67	110.70	104.84	108.16	97.429	896,012
2026-02-19	106.47	109.42	105.69	109.00	98.185	361,549
2026-02-18	107.50	107.67	105.51	107.40	96.744	515,895
2026-02-17	105.87	106.39	102.66	105.62	95.141	434,133
2026-02-13	103.77	110.01	103.77	109.59	98.717	568,645
2026-02-12	108.05	108.81	101.36	101.41	91.348	653,678
2026-02-11	110.85	112.62	108.60	109.27	98.429	968,596
2026-02-10	107.78	109.23	104.99	108.97	98.158	646,188
2026-02-09	106.02	107.93	104.14	107.83	97.131	475,805
2026-02-06	102.91	104.93	101.75	104.85	94.447	578,457
2026-02-05	101.57	104.09	99.600	100.50	90.529	666,866
2026-02-04	109.70	109.70	100.83	105.79	95.294	802,117
2026-02-03	110.67	110.67	104.25	107.39	96.735	891,053
2026-02-02	103.21	107.36	102.82	104.58	94.204	1,194,260
2026-01-30	111.56	112.85	100.72	102.08	91.952	1,116,823

← NewerPage 3 of 5 · 251 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.