Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	61.010	61.740	55.340	55.890	48.361	1,324,975
2025-05-09	65.000	67.800	61.850	67.790	58.658	1,035,482
2025-05-08	60.250	60.710	58.550	59.390	51.390	679,209
2025-05-07	59.830	60.980	59.650	60.550	52.393	515,156
2025-05-06	57.820	61.720	57.820	61.700	53.388	632,156
2025-05-05	56.920	57.030	55.460	56.350	48.759	443,100
2025-05-02	55.510	56.170	54.050	54.670	47.305	462,723
2025-05-01	55.260	55.260	52.230	54.930	47.530	843,578
2025-04-30	55.810	56.630	55.400	56.230	48.655	615,487
2025-04-29	55.800	57.210	55.740	56.150	48.586	499,226
2025-04-28	57.900	57.940	54.530	55.940	48.404	809,607
2025-04-25	55.720	58.550	55.150	58.140	50.308	782,177
2025-04-24	57.530	58.130	56.780	57.080	49.391	736,812
2025-04-23	56.560	57.280	54.380	56.850	49.192	1,281,403
2025-04-22	59.700	60.350	58.460	58.480	50.602	865,944
2025-04-21	59.800	60.310	57.970	58.950	51.009	578,668
2025-04-17	57.290	58.410	56.330	58.120	50.291	737,129
2025-04-16	55.550	57.100	54.890	56.900	49.235	984,737
2025-04-15	52.000	53.990	51.960	53.870	46.613	940,427
2025-04-14	48.900	52.580	48.900	51.860	44.874	679,315
2025-04-11	49.930	50.950	48.630	48.850	42.269	779,856
2025-04-10	47.050	48.800	46.480	48.010	41.543	622,556
2025-04-09	44.170	46.440	44.170	45.850	39.674	617,597
2025-04-08	44.170	44.890	42.810	43.230	37.407	647,770
2025-04-07	41.750	43.770	40.710	43.020	37.225	551,765
2025-04-04	43.810	44.230	40.880	41.750	36.126	630,046
2025-04-03	42.360	45.520	42.150	45.360	39.250	552,609
2025-04-02	44.770	45.040	43.620	44.130	38.185	369,250
2025-04-01	44.810	45.300	44.320	44.530	38.531	381,172
2025-03-31	43.910	44.690	43.220	44.560	38.557	364,397
2025-03-28	44.100	44.630	43.420	43.490	37.631	316,078
2025-03-27	43.090	43.710	42.750	43.520	37.657	403,221
2025-03-26	43.220	43.440	42.790	42.830	37.060	253,094
2025-03-25	44.100	44.360	43.200	43.290	37.458	298,565
2025-03-24	43.810	44.190	43.260	43.380	37.536	498,276
2025-03-21	42.310	43.640	42.070	43.600	37.727	1,002,988
2025-03-20	42.670	43.470	42.210	42.680	36.931	401,428
2025-03-19	43.960	44.240	43.270	44.170	38.220	309,221
2025-03-18	44.230	44.900	43.800	44.130	38.185	557,990
2025-03-17	43.960	44.120	42.560	42.920	37.138	551,660
2025-03-14	44.480	45.820	43.980	44.270	38.306	779,012
2025-03-13	42.600	43.940	42.000	43.470	37.614	567,168
2025-03-12	41.430	42.650	41.430	42.140	36.463	417,042
2025-03-11	40.260	42.400	40.230	41.720	36.100	656,105
2025-03-10	43.500	43.500	39.340	40.230	34.439	776,902
2025-03-07	40.920	43.690	40.760	43.500	37.238	871,747
2025-03-06	40.810	41.230	40.170	40.980	35.081	476,649
2025-03-05	38.730	41.000	38.490	40.880	34.995	399,845
2025-03-04	38.900	39.100	37.860	38.610	33.052	584,892
2025-03-03	40.020	40.480	38.610	38.940	33.334	466,627
2025-02-28	40.180	41.050	39.590	39.860	34.122	833,134
2025-02-27	41.740	41.740	40.010	40.220	34.430	468,737
2025-02-26	40.680	41.740	39.970	41.680	35.680	458,292
2025-02-25	40.580	41.490	39.640	40.760	34.892	480,025
2025-02-24	38.410	41.230	38.410	41.210	35.277	600,928
2025-02-21	39.390	40.690	39.300	39.670	33.959	985,898
2025-02-20	37.850	38.520	37.540	38.370	32.846	442,467
2025-02-19	38.300	38.710	37.490	37.660	32.239	397,841
2025-02-18	37.900	38.480	37.680	38.100	32.615	476,227
2025-02-14	38.350	38.720	37.030	37.310	31.939	601,561

← NewerPage 7 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.