Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	124.66	125.75	116.89	118.54	106.78	907,511
2026-01-28	122.35	124.36	120.21	121.57	109.51	766,458
2026-01-27	119.94	122.98	116.81	122.97	110.77	782,494
2026-01-26	123.98	125.66	118.03	118.23	106.50	808,552
2026-01-23	117.99	121.52	116.02	120.92	108.92	591,117
2026-01-22	114.97	119.39	113.38	119.17	107.35	654,206
2026-01-21	123.62	123.90	114.31	115.53	104.07	1,038,753
2026-01-20	122.00	122.89	119.66	121.00	108.99	607,258
2026-01-19	118.73	121.06	118.71	120.96	108.96	339,394
2026-01-16	118.74	119.46	114.77	115.97	104.46	463,989
2026-01-15	119.70	121.09	118.50	119.97	108.07	423,899
2026-01-14	123.98	124.13	118.31	121.15	109.13	511,569
2026-01-13	119.42	124.04	119.05	120.45	108.50	815,515
2026-01-12	117.59	119.55	117.59	117.98	106.27	749,578
2026-01-09	116.00	116.64	114.29	116.58	105.01	488,676
2026-01-08	113.00	115.76	111.45	115.73	104.25	407,969
2026-01-07	110.97	115.08	110.79	114.60	103.23	537,523
2026-01-06	112.67	113.99	110.70	113.24	102.00	595,864
2026-01-05	114.42	116.69	112.13	112.18	101.05	498,593
2026-01-02	116.01	117.00	108.06	111.85	100.75	537,628
2025-12-31	116.00	116.57	113.34	114.02	102.71	206,675
2025-12-30	116.60	118.41	115.69	115.69	104.21	423,372
2025-12-29	114.73	116.50	112.59	114.46	103.10	625,826
2025-12-24	118.68	120.33	116.78	118.78	106.99	121,536
2025-12-23	120.93	120.93	117.38	120.00	108.09	459,558
2025-12-22	117.99	121.92	117.64	120.46	108.51	1,373,505
2025-12-19	114.80	116.53	113.50	113.69	102.41	2,237,866
2025-12-18	113.68	115.90	112.75	114.85	103.45	582,044
2025-12-17	115.17	115.17	111.57	113.34	102.09	651,885
2025-12-16	110.63	114.34	110.59	113.20	101.97	839,886
2025-12-15	111.66	112.07	108.89	111.00	99.987	842,523
2025-12-12	113.09	113.09	108.65	111.41	100.36	638,697
2025-12-11	108.78	113.14	108.52	111.65	100.57	534,991
2025-12-10	107.25	109.82	104.39	109.08	98.257	774,159
2025-12-09	106.60	108.70	102.70	107.57	96.897	1,051,624
2025-12-08	107.68	110.96	106.71	109.61	98.735	738,500
2025-12-05	111.55	111.57	106.77	108.16	97.429	468,948
2025-12-04	110.09	112.25	109.79	111.07	99.033	532,037
2025-12-03	113.51	113.99	109.79	110.64	98.650	551,660
2025-12-02	114.24	114.56	108.19	112.15	99.996	1,157,441
2025-12-01	119.22	119.76	114.63	115.10	102.63	562,632
2025-11-28	119.00	119.61	117.00	117.77	105.01	387,713
2025-11-27	117.50	117.97	116.43	117.35	104.63	75,327
2025-11-26	114.18	118.14	114.18	117.16	104.46	512,730
2025-11-25	115.22	115.57	111.73	112.93	100.69	1,382,261
2025-11-24	108.45	115.48	107.77	115.42	102.91	1,790,652
2025-11-21	103.69	109.70	102.82	107.76	96.082	601,772
2025-11-20	113.83	114.82	104.08	104.18	92.890	1,127,268
2025-11-19	116.78	118.75	113.18	113.76	101.43	742,404
2025-11-18	113.52	117.00	112.38	114.42	102.02	671,613
2025-11-17	112.87	115.42	111.78	113.11	100.85	845,055
2025-11-14	109.18	115.55	107.16	113.90	101.56	1,010,690
2025-11-13	115.90	117.26	111.86	112.43	100.25	1,191,412
2025-11-12	110.49	116.07	109.05	114.72	102.29	1,113,553
2025-11-11	109.76	110.10	106.54	109.51	97.642	927,662
2025-11-10	105.38	109.64	104.57	108.73	96.947	1,198,586
2025-11-07	101.22	104.51	97.420	101.73	90.705	1,290,265
2025-11-06	101.33	102.83	99.840	99.880	89.056	1,023,983
2025-11-05	97.440	102.31	97.380	101.16	90.197	1,238,148
2025-11-04	93.500	96.570	93.440	95.150	84.838	1,329,195

← NewerPage 4 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.