Lundin Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 543.20 | 544.00 | 538.50 | 541.33 | 539.01 | 987 |
| 2026-07-20 | 521.00 | 529.60 | 521.00 | 522.26 | 520.01 | 776 |
| 2026-07-17 | 516.40 | 525.00 | 513.77 | 513.77 | 511.56 | 1,934 |
| 2026-07-16 | 518.40 | 518.40 | 509.00 | 517.85 | 515.63 | 658 |
| 2026-07-15 | 525.20 | 529.80 | 519.60 | 526.11 | 523.85 | 1,457 |
| 2026-07-14 | 524.50 | 533.19 | 524.50 | 533.19 | 530.90 | 208 |
| 2026-07-13 | 530.80 | 530.80 | 518.90 | 529.54 | 527.26 | 1,679 |
| 2026-07-10 | 541.40 | 548.66 | 535.20 | 548.66 | 546.30 | 917 |
| 2026-07-09 | 526.80 | 549.40 | 526.19 | 548.01 | 545.65 | 4,233 |
| 2026-07-08 | 543.60 | 543.60 | 530.00 | 536.01 | 533.70 | 689 |
| 2026-07-07 | 545.40 | 548.30 | 545.40 | 546.90 | 544.55 | 599 |
| 2026-07-06 | 558.90 | 559.70 | 550.19 | 550.19 | 547.83 | 1,751 |
| 2026-07-03 | 563.20 | 566.60 | 561.60 | 563.64 | 561.22 | 877 |
| 2026-07-02 | 532.00 | 551.79 | 532.00 | 532.71 | 530.42 | 538 |
| 2026-07-01 | 514.00 | 528.60 | 512.40 | 528.00 | 525.73 | 9,122 |
| 2026-06-30 | 526.80 | 528.60 | 519.40 | 524.37 | 522.12 | 233 |
| 2026-06-29 | 524.20 | 526.40 | 515.60 | 524.51 | 522.25 | 739 |
| 2026-06-26 | 524.20 | 535.40 | 521.60 | 534.41 | 532.11 | 614 |
| 2026-06-25 | 508.40 | 528.20 | 508.40 | 519.01 | 516.78 | 1,703 |
| 2026-06-24 | 524.20 | 526.90 | 503.00 | 511.30 | 509.10 | 4,272 |
| 2026-06-23 | 529.40 | 532.80 | 526.40 | 526.40 | 524.14 | 2,618 |
| 2026-06-22 | 556.20 | 559.80 | 550.90 | 553.80 | 551.42 | 2,165 |
| 2026-06-18 | 592.40 | 595.00 | 565.80 | 584.11 | 581.60 | 2,172 |
| 2026-06-17 | 597.10 | 600.60 | 592.60 | 597.61 | 595.04 | 2,474 |
| 2026-06-16 | 573.60 | 578.89 | 573.20 | 578.89 | 576.41 | 2,332 |
| 2026-06-15 | 563.60 | 579.80 | 563.60 | 575.09 | 572.62 | 3,127 |
| 2026-06-12 | 536.90 | 541.20 | 533.00 | 537.01 | 534.70 | 3,176 |
| 2026-06-11 | 520.00 | 533.00 | 516.60 | 528.67 | 526.40 | 2,748 |
| 2026-06-10 | 507.60 | 520.20 | 503.00 | 516.56 | 514.34 | 3,834 |
| 2026-06-09 | 531.20 | 542.20 | 525.60 | 533.90 | 531.61 | 5,176 |
| 2026-06-08 | 544.60 | 548.60 | 541.40 | 543.13 | 532.43 | 3,169 |
| 2026-06-05 | 582.20 | 584.30 | 561.20 | 578.77 | 567.38 | 3,467 |
| 2026-06-04 | 589.50 | 592.60 | 581.40 | 590.61 | 578.98 | 370 |
| 2026-06-03 | 559.89 | 559.89 | 553.82 | 558.85 | 547.85 | 708 |
| 2026-06-02 | 575.05 | 579.41 | 559.32 | 575.30 | 563.97 | 7,507 |
| 2026-06-01 | 572.02 | 572.02 | 553.44 | 559.51 | 548.49 | 10,019 |
| 2026-05-29 | 552.49 | 579.79 | 548.89 | 561.67 | 550.61 | 6,047 |
| 2026-05-28 | 527.10 | 545.10 | 527.10 | 542.83 | 532.14 | 4,335 |
| 2026-05-27 | 557.71 | 558.56 | 547.76 | 556.64 | 545.68 | 3,292 |
| 2026-05-26 | 555.53 | 556.48 | 550.69 | 554.95 | 544.03 | 6,052 |
| 2026-05-22 | 554.01 | 555.15 | 547.57 | 549.46 | 538.65 | 6,127 |
| 2026-05-21 | 553.92 | 556.85 | 548.89 | 556.66 | 545.70 | 3,485 |
| 2026-05-20 | 556.95 | 561.97 | 553.35 | 554.46 | 543.55 | 4,754 |
| 2026-05-19 | 562.92 | 562.92 | 545.29 | 550.57 | 539.73 | 1,501 |
| 2026-05-18 | 564.44 | 575.33 | 564.44 | 568.49 | 557.30 | 606 |
| 2026-05-15 | 594.95 | 594.95 | 573.34 | 574.55 | 563.24 | 2,138 |
| 2026-05-13 | 612.77 | 618.66 | 612.77 | 618.37 | 606.20 | 1,239 |
| 2026-05-12 | 618.07 | 628.69 | 614.09 | 614.91 | 602.81 | 1,715 |
| 2026-05-11 | 606.13 | 620.54 | 605.85 | 612.05 | 600.00 | 1,719 |
| 2026-05-08 | 602.72 | 624.71 | 599.88 | 606.51 | 594.57 | 2,759 |
| 2026-05-07 | 631.91 | 639.97 | 608.03 | 608.03 | 596.06 | 5,599 |
| 2026-05-06 | 588.70 | 606.32 | 586.61 | 598.96 | 587.17 | 17,827 |
| 2026-05-05 | 568.04 | 576.00 | 565.19 | 566.14 | 555.00 | 3,918 |
| 2026-04-30 | 589.45 | 603.67 | 589.45 | 591.93 | 580.27 | 2,960 |
| 2026-04-29 | 606.51 | 606.51 | 595.33 | 605.37 | 593.45 | 1,068 |
| 2026-04-28 | 626.98 | 626.98 | 614.85 | 619.78 | 607.58 | 1,504 |
| 2026-04-27 | 653.52 | 653.52 | 636.55 | 640.24 | 627.64 | 1,076 |
| 2026-04-24 | 651.05 | 657.69 | 651.05 | 652.57 | 639.72 | 3,285 |
| 2026-04-23 | 665.27 | 667.54 | 662.52 | 662.52 | 649.48 | 5,139 |
| 2026-04-22 | 686.12 | 687.63 | 677.49 | 685.73 | 672.23 | 1,783 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 2.8769 CAD |
| 2026-06-09 | 8.3953 CAD |
| 2026-03-10 | 7.3604 CAD |
| 2025-12-04 | 4.4374 CAD |
| 2025-09-09 | 4.3522 CAD |
| 2025-06-10 | 1.3631 CAD |
| 2025-05-21 | 3.7061 CAD |
| 2025-03-10 | 2.8738 CAD |
| 2024-12-05 | 2.0705 CAD |
| 2024-09-10 | 1.9615 CAD |
| 2024-06-10 | 0.9939 CAD |
| 2024-03-07 | 0.9757 CAD |
| 2023-12-06 | 0.9904 CAD |
| 2023-09-08 | 1.0359 CAD |
| 2023-06-12 | 1.0193 CAD |
| 2023-03-10 | 0.9993 CAD |
| 2022-08-23 | 1.9973 CAD |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.