Lundin Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 722.70 | 724.40 | 688.01 | 718.49 | 704.34 | 5,575 |
| 2026-04-20 | 730.09 | 735.02 | 721.37 | 728.01 | 713.68 | 483 |
| 2026-04-17 | 705.26 | 740.61 | 703.18 | 720.27 | 706.09 | 6,720 |
| 2026-04-16 | 716.44 | 716.44 | 705.07 | 707.38 | 693.45 | 2,729 |
| 2026-04-15 | 728.00 | 732.74 | 706.21 | 729.39 | 715.04 | 5,547 |
| 2026-04-14 | 739.00 | 745.82 | 726.58 | 736.74 | 722.24 | 2,000 |
| 2026-04-13 | 735.21 | 744.30 | 726.30 | 740.59 | 726.01 | 285 |
| 2026-04-10 | 719.48 | 735.40 | 719.48 | 735.40 | 720.93 | 261 |
| 2026-04-09 | 713.60 | 723.83 | 712.46 | 716.29 | 702.19 | 955 |
| 2026-04-08 | 732.74 | 733.69 | 718.72 | 725.93 | 711.64 | 1,349 |
| 2026-04-07 | 696.07 | 708.39 | 696.07 | 705.20 | 691.32 | 997 |
| 2026-04-02 | 690.86 | 690.86 | 686.38 | 687.54 | 674.00 | 2,283 |
| 2026-04-01 | 692.28 | 713.60 | 686.59 | 691.66 | 678.05 | 3,003 |
| 2026-03-31 | 662.43 | 670.95 | 661.00 | 664.66 | 651.57 | 3,382 |
| 2026-03-30 | 637.79 | 648.68 | 636.84 | 640.11 | 627.51 | 4,914 |
| 2026-03-27 | 621.68 | 634.94 | 615.52 | 634.94 | 622.44 | 1,997 |
| 2026-03-26 | 618.12 | 640.63 | 616.46 | 628.55 | 616.17 | 2,914 |
| 2026-03-25 | 645.13 | 650.58 | 638.73 | 641.71 | 629.08 | 3,181 |
| 2026-03-24 | 620.73 | 623.19 | 611.25 | 623.19 | 610.92 | 1,897 |
| 2026-03-23 | 586.61 | 639.21 | 573.82 | 616.99 | 604.84 | 13,941 |
| 2026-03-20 | 643.00 | 643.47 | 620.96 | 627.34 | 614.99 | 4,885 |
| 2026-03-19 | 640.63 | 640.63 | 610.30 | 633.14 | 620.68 | 6,694 |
| 2026-03-18 | 701.28 | 701.28 | 673.80 | 697.92 | 684.18 | 9,570 |
| 2026-03-17 | 706.49 | 718.54 | 702.23 | 718.54 | 704.39 | 1,402 |
| 2026-03-16 | 684.22 | 718.34 | 671.43 | 705.55 | 691.66 | 4,223 |
| 2026-03-13 | 704.12 | 715.02 | 682.33 | 687.06 | 673.54 | 5,596 |
| 2026-03-12 | 725.45 | 727.34 | 707.44 | 727.27 | 712.95 | 1,668 |
| 2026-03-11 | 745.35 | 745.35 | 716.44 | 742.06 | 727.45 | 2,377 |
| 2026-03-10 | 738.24 | 756.25 | 732.55 | 735.99 | 721.50 | 7,258 |
| 2026-03-09 | 709.81 | 723.08 | 708.86 | 714.83 | 693.54 | 5,232 |
| 2026-03-06 | 726.87 | 735.74 | 709.34 | 735.74 | 713.83 | 1,338 |
| 2026-03-05 | 761.46 | 765.25 | 739.19 | 762.93 | 740.21 | 1,823 |
| 2026-03-04 | 759.56 | 767.62 | 753.88 | 753.88 | 731.42 | 2,198 |
| 2026-03-03 | 796.52 | 796.52 | 750.09 | 771.72 | 748.73 | 6,053 |
| 2026-03-02 | 841.06 | 841.06 | 789.41 | 835.84 | 810.95 | 4,231 |
| 2026-02-27 | 775.20 | 804.58 | 775.20 | 800.31 | 776.48 | 3,029 |
| 2026-02-26 | 758.61 | 766.51 | 752.93 | 766.51 | 743.68 | 2,297 |
| 2026-02-25 | 751.98 | 758.61 | 751.98 | 756.48 | 733.96 | 3,582 |
| 2026-02-24 | 716.44 | 738.71 | 704.60 | 734.46 | 712.58 | 1,444 |
| 2026-02-23 | 676.88 | 714.08 | 676.88 | 714.08 | 692.82 | 2,110 |
| 2026-02-20 | 676.64 | 695.59 | 676.64 | 687.46 | 666.99 | 3,800 |
| 2026-02-19 | 669.53 | 677.59 | 663.85 | 677.59 | 657.41 | 2,360 |
| 2026-02-18 | 663.85 | 668.59 | 659.58 | 665.11 | 645.31 | 5,645 |
| 2026-02-17 | 657.69 | 657.69 | 647.27 | 647.27 | 627.99 | 847 |
| 2026-02-16 | 667.16 | 667.65 | 665.74 | 667.65 | 647.76 | 2,104 |
| 2026-02-13 | 646.55 | 670.48 | 641.10 | 670.48 | 650.51 | 295 |
| 2026-02-12 | 678.54 | 678.77 | 656.98 | 656.98 | 637.41 | 6,817 |
| 2026-02-11 | 678.06 | 685.17 | 677.36 | 677.36 | 657.19 | 1,794 |
| 2026-02-10 | 661.00 | 665.27 | 653.90 | 657.95 | 638.36 | 4,783 |
| 2026-02-09 | 656.74 | 662.90 | 648.21 | 656.06 | 636.52 | 1,874 |
| 2026-02-06 | 634.47 | 652.47 | 634.47 | 646.57 | 627.32 | 988 |
| 2026-02-05 | 639.68 | 641.58 | 626.89 | 639.67 | 620.62 | 1,551 |
| 2026-02-04 | 680.43 | 680.43 | 638.73 | 638.73 | 619.71 | 2,217 |
| 2026-02-03 | 679.96 | 682.80 | 673.32 | 676.64 | 656.49 | 2,954 |
| 2026-02-02 | 632.10 | 655.32 | 628.60 | 628.60 | 609.88 | 5,463 |
| 2026-01-30 | 706.97 | 716.44 | 677.11 | 691.11 | 670.53 | 6,165 |
| 2026-01-29 | 764.30 | 769.51 | 737.77 | 747.21 | 724.95 | 6,796 |
| 2026-01-28 | 753.40 | 767.62 | 745.11 | 748.59 | 726.29 | 5,632 |
| 2026-01-27 | 748.66 | 749.61 | 723.08 | 737.77 | 715.79 | 3,554 |
| 2026-01-26 | 763.35 | 767.62 | 754.35 | 757.69 | 735.13 | 4,911 |
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.