Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	38.350	38.720	37.030	37.310	31.939	601,561
2025-02-13	38.000	38.640	37.740	38.060	32.581	486,144
2025-02-12	39.120	39.720	38.250	38.360	32.838	517,372
2025-02-11	40.860	41.070	39.150	39.200	33.557	424,321
2025-02-10	40.970	41.280	40.330	40.880	34.995	416,725
2025-02-07	40.240	40.480	39.360	39.890	34.147	299,198
2025-02-06	39.640	40.000	39.050	39.880	34.139	359,755
2025-02-05	38.180	39.730	38.160	39.530	33.839	468,420
2025-02-04	37.710	38.000	37.210	37.640	32.221	304,684
2025-02-03	36.440	37.360	36.300	36.750	31.460	373,787
2025-01-31	36.500	36.660	35.860	36.000	30.818	310,276
2025-01-30	34.920	36.640	34.720	36.440	31.194	363,870
2025-01-29	34.570	35.110	34.070	34.390	29.439	202,666
2025-01-28	34.690	34.840	34.290	34.660	29.670	162,892
2025-01-27	34.920	34.920	34.250	34.660	29.670	244,549
2025-01-24	35.290	35.510	35.060	35.460	30.355	265,544
2025-01-23	34.910	35.160	34.420	34.830	29.816	289,387
2025-01-22	35.480	36.160	35.140	35.300	30.218	492,369
2025-01-21	34.890	35.530	34.600	34.990	29.953	257,525
2025-01-20	34.320	34.670	34.090	34.600	29.619	114,046
2025-01-17	33.950	34.620	33.800	34.530	29.559	224,610
2025-01-16	34.250	34.770	33.990	34.050	29.148	235,265
2025-01-15	34.670	34.820	33.340	33.890	29.011	319,454
2025-01-14	33.910	35.090	33.730	34.300	29.362	363,659
2025-01-13	33.250	34.460	33.190	33.910	29.028	528,555
2025-01-10	33.550	34.250	32.830	33.840	28.968	472,746
2025-01-09	32.650	33.230	32.300	32.870	28.138	313,968
2025-01-08	30.640	31.160	30.620	31.040	26.572	428,014
2025-01-07	30.830	31.080	30.250	30.640	26.229	449,641
2025-01-06	32.500	32.500	30.480	30.620	26.212	242,123
2025-01-03	31.980	32.120	31.580	31.970	27.368	188,529
2025-01-02	31.170	32.070	31.170	31.920	27.325	204,037
2024-12-31	30.320	30.940	30.040	30.660	26.246	247,819
2024-12-30	30.740	30.880	30.190	30.470	26.084	148,966
2024-12-27	30.930	31.100	30.310	31.000	26.537	180,933
2024-12-24	31.120	31.510	31.000	31.120	26.640	57,287
2024-12-23	31.010	31.460	30.670	31.430	26.905	195,386
2024-12-20	30.810	31.450	30.690	31.190	26.700	990,012
2024-12-19	31.000	31.420	30.590	30.900	26.452	397,208
2024-12-18	31.320	32.050	30.700	30.970	26.512	487,305
2024-12-17	31.290	31.750	31.000	31.500	26.965	388,979
2024-12-16	31.360	31.880	31.250	31.710	27.145	309,854
2024-12-13	31.590	31.980	30.800	31.380	26.863	452,384
2024-12-12	32.350	32.480	31.660	31.920	27.325	337,389
2024-12-11	33.700	33.750	32.640	32.990	28.241	743,775
2024-12-10	34.600	34.770	33.510	33.750	28.891	770,783
2024-12-09	35.500	35.840	35.250	35.460	30.355	338,233
2024-12-06	34.650	35.110	34.330	34.640	29.653	229,252
2024-12-05	34.760	35.130	34.730	34.750	29.747	294,662
2024-12-04	34.050	35.100	33.730	35.000	29.724	375,053
2024-12-03	33.210	34.250	33.210	34.050	28.918	248,347
2024-12-02	32.600	33.220	32.460	33.160	28.162	448,586
2024-11-29	32.650	32.970	32.250	32.560	27.652	173,970
2024-11-28	32.860	32.870	32.250	32.480	27.584	60,030
2024-11-27	32.290	32.810	32.050	32.670	27.746	243,283
2024-11-26	31.630	32.350	31.590	32.240	27.380	325,257
2024-11-25	32.370	32.640	30.970	31.780	26.990	666,127
2024-11-22	33.170	33.410	32.640	33.300	28.281	207,308
2024-11-21	32.390	32.980	32.190	32.880	27.924	334,013
2024-11-20	32.190	32.350	31.340	32.320	27.448	196,758

← NewerPage 8 of 21 · 1,259 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.