Lundin Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 619.31 | 622.62 | 617.88 | 618.82 | 596.65 | 15,969 |
| 2025-10-22 | 643.47 | 643.47 | 580.93 | 596.63 | 575.26 | 10,404 |
| 2025-10-21 | 721.89 | 721.89 | 638.73 | 638.73 | 615.86 | 6,330 |
| 2025-10-20 | 674.27 | 709.81 | 672.61 | 708.38 | 683.01 | 4,450 |
| 2025-10-17 | 690.14 | 701.28 | 674.27 | 676.40 | 652.18 | 7,497 |
| 2025-10-16 | 661.00 | 662.43 | 655.32 | 655.32 | 631.85 | 1,901 |
| 2025-10-15 | 662.43 | 663.85 | 656.74 | 662.30 | 638.58 | 1,839 |
| 2025-10-14 | 625.94 | 649.63 | 623.57 | 629.31 | 606.77 | 2,922 |
| 2025-10-13 | 609.36 | 622.15 | 609.36 | 618.60 | 596.44 | 4,082 |
| 2025-10-10 | 598.93 | 606.04 | 597.04 | 601.30 | 579.77 | 19,662 |
| 2025-10-09 | 616.94 | 626.41 | 616.23 | 622.10 | 599.81 | 7,253 |
| 2025-10-08 | 608.88 | 615.52 | 607.46 | 607.76 | 585.99 | 6,007 |
| 2025-10-07 | 601.77 | 606.04 | 600.35 | 603.63 | 582.01 | 1,927 |
| 2025-10-06 | 583.77 | 609.36 | 583.77 | 585.13 | 564.17 | 2,751 |
| 2025-10-03 | 573.82 | 581.40 | 569.08 | 572.40 | 551.89 | 3,186 |
| 2025-10-02 | 588.04 | 588.04 | 587.08 | 587.08 | 566.05 | 1,397 |
| 2025-10-01 | 585.66 | 585.66 | 585.25 | 585.25 | 564.29 | 683 |
| 2025-09-30 | 561.97 | 583.77 | 561.97 | 567.96 | 547.62 | 1,055 |
| 2025-09-29 | 575.24 | 579.50 | 575.24 | 579.50 | 558.75 | 1,495 |
| 2025-09-26 | 557.23 | 566.71 | 557.23 | 561.50 | 541.39 | 741 |
| 2025-09-25 | 546.81 | 558.18 | 546.81 | 553.45 | 533.62 | 1,748 |
| 2025-09-24 | 576.19 | 583.77 | 556.76 | 556.76 | 536.82 | 1,529 |
| 2025-09-23 | 586.14 | 586.14 | 580.93 | 580.93 | 560.12 | 3,131 |
| 2025-09-22 | 566.24 | 580.45 | 560.08 | 563.87 | 543.68 | 3,841 |
| 2025-09-19 | 546.81 | 551.55 | 543.49 | 549.18 | 529.51 | 507 |
| 2025-09-18 | 526.43 | 542.54 | 526.43 | 531.19 | 512.17 | 2,621 |
| 2025-09-17 | 526.43 | 540.18 | 522.17 | 540.18 | 520.83 | 10,411 |
| 2025-09-16 | 562.45 | 566.71 | 541.12 | 565.77 | 545.50 | 1,827 |
| 2025-09-15 | 559.60 | 562.92 | 549.65 | 562.92 | 542.76 | 12,386 |
| 2025-09-12 | 600.35 | 602.25 | 572.40 | 598.83 | 577.38 | 1,713 |
| 2025-09-11 | 599.40 | 606.04 | 584.72 | 588.03 | 566.97 | 3,793 |
| 2025-09-10 | 604.14 | 614.09 | 587.56 | 605.72 | 584.02 | 1,418 |
| 2025-09-09 | 609.36 | 618.83 | 605.09 | 605.09 | 583.42 | 1,379 |
| 2025-09-08 | 611.25 | 624.52 | 609.36 | 615.52 | 589.27 | 879 |
| 2025-09-05 | 606.51 | 610.30 | 597.98 | 603.67 | 577.93 | 974 |
| 2025-09-04 | 579.50 | 597.04 | 579.03 | 582.35 | 557.52 | 736 |
| 2025-09-03 | 579.03 | 591.35 | 574.77 | 580.44 | 555.70 | 4,622 |
| 2025-09-02 | 559.13 | 568.13 | 552.02 | 557.71 | 533.93 | 2,117 |
| 2025-09-01 | 564.81 | 564.81 | 547.76 | 551.07 | 527.58 | 810 |
| 2025-08-29 | 549.65 | 552.49 | 537.33 | 540.18 | 517.15 | 981 |
| 2025-08-28 | 543.49 | 543.49 | 536.38 | 538.76 | 515.79 | 1,296 |
| 2025-08-27 | 554.39 | 558.65 | 538.28 | 539.23 | 516.24 | 1,430 |
| 2025-08-26 | 535.91 | 547.28 | 532.59 | 544.91 | 521.68 | 711 |
| 2025-08-22 | 516.48 | 517.90 | 512.69 | 517.44 | 495.37 | 4,362 |
| 2025-08-21 | 504.64 | 522.17 | 504.64 | 506.99 | 485.38 | 746 |
| 2025-08-20 | 507.01 | 510.32 | 502.27 | 510.32 | 488.57 | 347 |
| 2025-08-19 | 533.07 | 533.07 | 500.37 | 503.69 | 482.21 | 986 |
| 2025-08-18 | 523.59 | 530.22 | 523.12 | 526.55 | 504.10 | 878 |
| 2025-08-15 | 523.12 | 524.54 | 513.17 | 513.17 | 491.29 | 1,647 |
| 2025-08-14 | 524.06 | 524.54 | 516.01 | 518.10 | 496.01 | 1,310 |
| 2025-08-13 | 530.22 | 534.96 | 517.90 | 517.90 | 495.82 | 2,327 |
| 2025-08-12 | 521.22 | 524.06 | 515.06 | 522.17 | 499.91 | 5,057 |
| 2025-08-11 | 520.27 | 523.12 | 498.48 | 519.41 | 497.26 | 2,736 |
| 2025-08-08 | 497.29 | 547.28 | 497.29 | 518.06 | 495.97 | 3,302 |
| 2025-08-07 | 477.87 | 490.90 | 476.21 | 489.44 | 468.58 | 1,379 |
| 2025-08-06 | 466.64 | 470.05 | 460.95 | 466.18 | 446.31 | 1,585 |
| 2025-08-05 | 435.93 | 457.54 | 435.93 | 439.35 | 420.62 | 3,314 |
| 2025-08-04 | 441.24 | 441.62 | 430.43 | 432.14 | 413.72 | 415 |
| 2025-08-01 | 434.04 | 439.34 | 433.28 | 433.65 | 415.16 | 1,684 |
| 2025-07-31 | 422.66 | 426.45 | 421.53 | 421.53 | 403.55 | 2,336 |
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.