Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	95.290	97.900	94.610	96.460	86.006	1,178,224
2025-10-31	97.010	97.050	94.550	95.350	85.017	839,569
2025-10-30	94.150	96.610	94.140	96.310	85.873	802,750
2025-10-29	95.780	96.750	93.640	93.810	83.643	1,363,904
2025-10-28	89.310	93.560	89.040	92.680	82.636	983,471
2025-10-27	93.000	93.320	88.610	91.750	81.807	1,372,028
2025-10-24	97.490	99.000	95.630	95.770	85.391	897,489
2025-10-23	97.950	99.410	96.710	98.010	87.388	1,083,274
2025-10-22	93.170	97.560	91.520	96.340	85.899	1,560,029
2025-10-21	105.92	106.34	94.740	98.150	87.513	2,654,064
2025-10-20	108.26	116.20	106.93	115.15	102.67	1,580,707
2025-10-17	107.35	108.28	101.73	107.00	95.404	2,101,455
2025-10-16	103.79	109.00	102.32	108.74	96.955	1,525,319
2025-10-15	102.15	104.18	99.830	101.97	90.919	1,213,356
2025-10-14	96.320	101.39	96.320	100.11	89.261	1,212,934
2025-10-10	95.000	95.000	92.050	93.060	82.975	858,032
2025-10-09	99.010	99.180	93.200	94.350	84.125	1,098,677
2025-10-08	94.790	97.320	94.790	97.170	86.639	973,343
2025-10-07	94.870	94.870	91.180	92.340	82.333	1,111,232
2025-10-06	92.500	96.840	92.240	94.920	84.633	1,444,084
2025-10-03	92.230	92.600	88.910	91.280	81.388	1,027,148
2025-10-02	92.000	93.100	85.940	91.310	81.414	1,803,734
2025-10-01	90.920	92.670	90.920	91.500	81.584	790,195
2025-09-30	89.600	91.540	88.900	90.170	80.398	1,258,299
2025-09-29	90.800	90.830	88.970	89.400	79.711	818,786
2025-09-26	87.780	89.710	86.410	88.800	79.176	864,784
2025-09-25	85.470	87.190	85.330	87.030	77.598	766,669
2025-09-24	89.920	90.510	85.420	85.420	76.163	1,201,540
2025-09-23	91.470	92.000	89.570	89.960	80.211	932,831
2025-09-22	88.960	91.890	87.970	91.190	81.307	1,110,915
2025-09-19	84.660	87.670	84.240	87.210	77.759	9,766,979
2025-09-18	83.400	84.620	82.850	84.260	75.128	964,270
2025-09-17	83.930	85.310	82.580	83.860	74.772	1,066,289
2025-09-16	88.060	88.060	84.520	84.940	75.735	1,346,919
2025-09-15	88.370	88.780	87.080	87.710	78.205	998,241
2025-09-12	92.250	92.710	88.070	88.140	78.588	1,016,281
2025-09-11	94.000	94.000	91.490	92.220	82.226	928,295
2025-09-10	93.780	94.840	91.750	93.880	83.706	858,348
2025-09-09	95.070	97.310	92.800	93.670	82.550	1,940,673
2025-09-08	95.520	97.670	94.220	94.380	83.176	1,302,503
2025-09-05	94.010	95.090	93.340	93.800	82.665	726,157
2025-09-04	89.320	92.310	89.050	91.350	80.506	720,038
2025-09-03	89.410	91.360	88.940	90.230	79.519	879,237
2025-09-02	87.020	88.610	84.780	88.600	78.082	1,330,144
2025-08-29	83.370	84.810	82.030	84.450	74.425	783,654
2025-08-28	83.010	84.270	82.600	83.380	73.482	501,758
2025-08-27	83.550	84.190	81.700	82.530	72.733	431,706
2025-08-26	81.490	84.300	81.330	84.180	74.187	1,189,829
2025-08-25	79.250	80.930	79.160	80.500	70.944	361,971
2025-08-22	78.320	80.370	77.850	79.540	70.098	601,139
2025-08-21	79.170	79.660	78.170	79.000	69.622	532,775
2025-08-20	77.230	78.010	76.520	77.830	68.591	669,820
2025-08-19	80.190	80.190	75.900	76.030	67.004	604,304
2025-08-18	80.760	81.260	79.630	80.440	70.891	427,697
2025-08-15	80.040	80.250	77.920	79.510	70.071	661,274
2025-08-14	78.230	80.150	77.990	80.060	70.556	595,653
2025-08-13	80.000	80.650	78.270	78.630	69.296	661,485
2025-08-12	78.340	80.030	77.950	79.690	70.230	716,240
2025-08-11	76.930	78.190	74.940	77.450	68.256	851,174
2025-08-08	78.040	83.780	76.280	78.910	69.543	2,021,169

← NewerPage 5 of 21 · 1,258 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.