Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	93.700	94.080	91.160	91.250	91.250	331,857
2026-10-16	95.120	97.670	92.180	94.060	94.060	528,054
2026-10-15	92.800	96.340	92.400	96.100	96.100	548,900
2026-10-14	93.500	94.180	89.820	91.180	91.180	709,800
2026-10-13	95.960	97.500	93.490	95.730	95.730	672,600
2026-10-09	89.800	95.880	89.670	95.820	95.820	962,300
2026-10-08	84.910	87.960	84.510	86.710	86.710	603,600
2026-10-07	84.020	86.300	83.740	85.010	85.010	522,900
2026-10-06	86.420	87.000	84.910	86.640	86.640	821,200
2026-10-05	87.640	87.840	85.500	86.090	86.090	612,900
2026-10-02	87.970	88.880	86.420	87.980	87.980	499,100
2026-10-01	87.330	87.890	86.130	86.690	86.690	623,100
2026-09-30	87.340	88.590	86.910	87.240	87.240	521,300
2026-09-29	86.880	88.080	86.540	87.760	87.760	386,700
2026-09-28	87.170	88.290	85.880	85.930	85.930	466,300
2026-09-25	91.300	91.820	89.640	91.590	91.590	406,600
2026-09-24	90.530	91.050	88.600	91.040	91.040	262,200
2026-09-23	92.790	92.790	90.490	91.660	91.660	378,600
2026-09-22	92.300	95.520	92.010	95.460	95.460	538,800
2026-09-21	92.280	92.570	90.700	92.380	92.380	348,600
2026-09-18	91.290	93.250	89.690	91.750	91.750	1,562,600
2026-09-17	92.930	93.780	90.630	91.280	91.280	472,000
2026-09-16	92.730	92.900	89.500	90.280	90.280	534,700
2026-09-15	92.390	92.390	90.200	91.150	91.150	409,200
2026-09-14	90.580	93.030	89.360	92.060	92.060	464,700
2026-09-11	94.880	94.880	92.930	93.000	93.000	624,200
2026-09-10	92.120	93.450	90.970	92.750	92.750	395,900
2026-09-09	98.700	100.20	93.990	96.570	95.056	806,800
2026-09-08	98.730	99.510	97.180	97.610	96.080	547,900
2026-09-04	99.160	100.88	98.720	99.880	98.314	543,900
2026-09-03	100.00	102.07	99.910	101.58	99.988	534,400
2026-09-02	95.580	98.720	95.560	97.470	95.942	494,200
2026-09-01	95.290	97.920	93.360	93.420	91.955	730,500
2026-08-31	99.380	99.980	97.130	98.710	97.162	602,300
2026-08-28	104.00	104.96	98.760	100.28	98.708	392,600
2026-08-27	105.05	106.38	103.68	104.23	102.60	542,700
2026-08-26	104.73	106.90	103.51	105.27	103.62	601,900
2026-08-25	102.74	107.36	102.60	107.00	105.32	687,900
2026-08-24	103.04	104.90	102.01	104.78	103.14	678,000
2026-08-21	100.90	102.03	99.750	100.80	99.220	572,500
2026-08-20	95.950	99.170	95.920	99.050	97.497	450,400
2026-08-19	91.750	97.750	91.630	97.200	95.676	748,800
2026-08-18	89.220	89.660	86.870	86.990	85.626	450,600
2026-08-17	90.970	92.140	90.250	90.800	89.377	457,100
2026-08-14	90.710	91.660	90.070	90.400	88.983	194,600
2026-08-13	90.580	90.800	88.780	90.310	88.894	496,000
2026-08-12	94.830	94.830	91.800	92.050	90.607	358,700
2026-08-11	92.210	93.320	91.940	92.490	91.040	637,500
2026-08-10	91.190	91.960	88.950	91.600	90.164	499,300
2026-08-07	90.490	93.000	90.050	92.030	90.587	705,200
2026-08-06	85.770	86.860	85.120	86.700	85.341	603,900
2026-08-05	85.890	87.170	85.220	86.500	85.144	1,053,500
2026-08-04	80.470	83.300	80.130	81.600	80.321	1,054,100
2026-07-31	81.580	81.940	78.370	78.490	77.260	716,500
2026-07-30	84.250	84.250	80.420	83.150	81.846	831,900
2026-07-29	80.290	83.910	78.560	82.540	81.246	508,900
2026-07-28	80.820	81.780	79.640	81.100	79.829	500,100
2026-07-27	80.580	81.600	78.030	81.270	79.996	455,700
2026-07-24	79.770	80.670	78.890	79.380	78.136	426,900
2026-07-23	79.640	80.110	77.800	79.020	77.781	445,500

Page 1 of 3 · 126 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.