Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	31.890	32.020	31.010	31.850	27.049	310,276
2024-11-18	30.800	31.720	30.750	31.260	26.548	257,103
2024-11-15	29.970	30.460	29.880	30.050	25.520	339,394
2024-11-14	29.830	30.120	29.420	29.890	25.385	323,358
2024-11-13	30.610	31.410	30.350	30.390	25.809	394,887
2024-11-12	30.470	30.700	29.820	30.470	25.877	456,921
2024-11-11	31.640	31.910	30.480	30.810	26.166	332,114
2024-11-08	32.750	32.800	31.640	32.670	27.746	325,046
2024-11-07	31.200	32.050	31.110	31.910	27.100	473,695
2024-11-06	30.000	31.540	29.600	31.280	26.565	541,637
2024-11-05	33.040	33.540	32.730	33.200	28.196	313,863
2024-11-04	33.190	33.540	32.620	32.780	27.839	317,450
2024-11-01	33.680	33.920	33.220	33.360	28.332	191,694
2024-10-31	33.720	33.880	33.130	33.670	28.595	246,554
2024-10-30	34.370	34.370	33.520	34.170	29.019	165,846
2024-10-29	33.330	34.380	33.160	34.280	29.113	263,434
2024-10-28	34.240	34.240	33.320	33.450	28.408	240,118
2024-10-25	34.460	34.500	34.030	34.190	29.036	278,309
2024-10-24	34.860	34.900	33.640	34.670	29.444	323,780
2024-10-23	34.780	34.890	34.390	34.600	29.385	220,601
2024-10-22	35.070	35.230	34.500	34.920	29.656	303,313
2024-10-21	35.740	35.890	34.810	34.970	29.699	349,944
2024-10-18	33.580	35.190	33.450	34.730	29.495	330,954
2024-10-17	33.100	33.370	32.960	33.160	28.162	324,518
2024-10-16	33.470	33.760	32.820	32.840	27.890	318,083
2024-10-15	32.670	33.350	32.650	33.110	28.119	264,278
2024-10-11	33.190	33.340	32.450	32.670	27.746	335,385
2024-10-10	31.970	32.850	31.780	32.730	27.797	457,554
2024-10-09	31.280	31.650	30.830	31.570	26.811	318,821
2024-10-08	30.770	31.450	30.650	31.430	26.693	351,315
2024-10-07	31.090	31.220	30.580	30.900	26.242	277,043
2024-10-04	30.610	31.720	30.610	31.170	26.472	540,371
2024-10-03	29.440	30.820	29.410	30.700	26.072	420,418
2024-10-02	29.490	29.870	29.190	29.590	25.130	303,629
2024-10-01	29.440	29.570	29.080	29.550	25.096	325,573
2024-09-30	29.020	29.260	28.640	29.250	24.841	320,720
2024-09-27	29.960	29.970	29.040	29.180	24.782	308,904
2024-09-26	29.850	30.320	29.600	29.930	25.419	380,961
2024-09-25	29.560	30.160	29.520	29.710	25.232	281,896
2024-09-24	29.630	29.810	29.370	29.410	24.977	366,402
2024-09-23	29.900	30.640	29.470	29.470	25.028	1,363,166
2024-09-20	29.120	30.150	29.120	30.010	25.487	999,507
2024-09-19	29.160	29.160	28.430	28.970	24.603	429,807
2024-09-18	29.410	29.660	28.440	28.520	24.221	443,839
2024-09-17	29.300	29.700	29.190	29.280	24.867	259,635
2024-09-16	29.490	29.730	28.600	29.430	24.994	451,329
2024-09-13	29.210	29.710	29.070	29.430	24.994	307,638
2024-09-12	28.570	29.030	28.500	28.790	24.450	677,099
2024-09-11	27.200	28.300	26.900	28.200	23.949	360,916
2024-09-10	26.750	27.390	26.510	27.390	23.261	292,024
2024-09-09	26.080	27.160	26.070	26.870	22.586	396,575
2024-09-06	26.940	26.960	25.840	25.860	21.737	269,975
2024-09-05	26.590	27.110	26.220	26.900	22.611	356,907
2024-09-04	26.040	26.230	25.760	26.080	21.922	286,538
2024-09-03	27.110	27.110	25.790	26.420	22.208	307,427
2024-08-30	27.160	27.230	26.520	27.070	22.754	488,571
2024-08-29	27.440	27.440	26.510	27.210	22.872	191,061
2024-08-28	27.040	27.050	26.530	26.780	22.511	289,492
2024-08-27	27.010	27.520	27.000	27.430	23.057	236,953
2024-08-26	28.030	28.030	27.120	27.560	23.166	169,961

← NewerPage 9 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.