Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	73.090	75.350	72.140	74.080	65.286	1,033,267
2025-08-06	69.830	72.800	69.570	72.800	64.158	1,259,987
2025-08-05	67.180	69.330	66.720	69.120	60.915	1,085,806
2025-08-01	65.790	66.410	64.570	64.980	57.266	725,524
2025-07-31	63.720	64.310	62.700	64.130	56.517	653,362
2025-07-30	65.010	65.220	62.840	63.280	55.768	477,915
2025-07-29	63.840	65.560	63.800	65.540	57.760	618,125
2025-07-28	64.170	64.170	62.550	63.700	56.138	425,904
2025-07-25	62.970	64.850	62.970	64.820	57.125	547,967
2025-07-24	63.670	64.280	63.230	63.780	56.209	524,124
2025-07-23	65.080	65.480	64.040	64.580	56.914	561,577
2025-07-22	65.840	66.280	64.640	66.080	58.236	746,729
2025-07-21	65.170	66.680	64.780	65.300	57.548	904,557
2025-07-18	64.580	65.020	64.000	64.080	56.473	728,900
2025-07-17	64.180	64.570	63.510	64.180	56.561	1,163,560
2025-07-16	66.670	68.280	64.380	65.350	57.592	1,313,370
2025-07-15	68.410	68.410	66.310	67.570	59.549	1,433,640
2025-07-14	70.080	70.560	68.840	68.880	60.703	637,009
2025-07-11	71.210	71.440	69.840	70.080	61.761	999,612
2025-07-10	72.070	72.540	68.350	69.510	61.258	1,047,720
2025-07-09	69.900	72.160	69.450	71.650	63.144	655,999
2025-07-08	73.110	74.010	68.690	69.980	61.673	1,076,417
2025-07-07	72.000	74.180	71.150	73.180	64.493	834,189
2025-07-04	72.640	74.000	72.310	72.450	63.849	158,778
2025-07-03	70.900	72.120	70.900	71.860	63.329	424,743
2025-07-02	71.880	72.400	70.760	71.580	63.083	990,328
2025-06-30	68.410	71.900	67.510	71.900	63.365	1,079,265
2025-06-27	70.920	70.980	66.740	67.510	59.496	1,344,070
2025-06-26	72.700	73.540	71.980	73.320	64.616	820,474
2025-06-25	70.720	73.440	70.720	72.820	64.175	621,817
2025-06-24	70.420	71.370	68.240	70.750	62.351	862,568
2025-06-23	73.020	75.190	72.990	73.170	64.484	630,890
2025-06-20	72.240	73.120	71.360	72.730	64.096	1,242,052
2025-06-19	73.210	73.300	71.390	72.220	63.647	251,406
2025-06-18	74.000	74.780	73.240	73.570	64.836	785,870
2025-06-17	72.680	73.540	72.060	73.460	64.739	804,332
2025-06-16	73.010	73.860	71.530	72.030	63.479	898,122
2025-06-13	74.680	74.990	71.780	73.870	65.101	1,038,014
2025-06-12	70.000	74.100	69.990	72.990	64.325	1,149,950
2025-06-11	67.730	68.650	67.040	68.590	60.448	984,421
2025-06-10	68.020	68.270	65.880	67.010	59.055	1,197,425
2025-06-09	71.040	71.680	68.360	68.420	59.746	1,717,224
2025-06-06	71.740	74.910	71.200	71.870	62.759	2,547,192
2025-06-05	69.650	71.190	69.260	71.080	62.069	1,125,158
2025-06-04	69.760	71.130	68.080	68.500	59.816	666,549
2025-06-03	68.480	69.690	68.150	69.260	60.480	612,217
2025-06-02	66.500	69.390	66.500	68.600	59.903	896,434
2025-05-30	65.090	66.750	64.920	66.310	57.904	8,989,972
2025-05-29	65.330	66.440	64.680	64.690	56.489	749,156
2025-05-28	64.180	65.130	63.750	64.970	56.733	571,388
2025-05-27	64.680	65.010	63.320	63.690	55.616	386,025
2025-05-26	62.910	64.420	62.870	64.180	56.044	183,887
2025-05-23	63.720	64.360	62.220	63.630	55.563	542,165
2025-05-22	62.000	63.060	61.460	61.600	53.791	533,303
2025-05-21	61.480	63.210	61.240	62.720	54.271	1,206,076
2025-05-20	58.980	60.430	58.170	60.230	52.116	1,345,442
2025-05-16	54.830	56.970	54.030	56.610	48.984	531,615
2025-05-15	55.980	57.200	55.400	56.440	48.837	840,202
2025-05-14	55.530	57.260	54.450	55.220	47.781	796,947
2025-05-13	55.880	58.130	55.500	57.840	50.048	976,825

← NewerPage 6 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.