Lundin Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 649.00 | 670.60 | 649.00 | 670.60 | 670.60 | 280 |
| 2026-10-14 | 668.20 | 670.80 | 658.00 | 658.40 | 658.40 | 1,613 |
| 2026-10-13 | 678.00 | 679.20 | 673.80 | 673.80 | 673.80 | 602 |
| 2026-10-12 | 671.00 | 671.00 | 668.00 | 668.00 | 668.00 | 134 |
| 2026-10-09 | 625.40 | 654.00 | 625.40 | 652.80 | 652.80 | 1,103 |
| 2026-10-08 | 594.00 | 606.80 | 593.20 | 606.80 | 606.80 | 4,598 |
| 2026-10-07 | 601.20 | 601.20 | 593.00 | 593.00 | 593.00 | 324 |
| 2026-10-06 | 609.00 | 609.60 | 597.90 | 597.90 | 597.90 | 338 |
| 2026-10-05 | 614.00 | 617.60 | 610.40 | 611.30 | 611.30 | 815 |
| 2026-10-02 | 612.40 | 614.00 | 611.30 | 613.40 | 613.40 | 38 |
| 2026-10-01 | 615.40 | 620.20 | 612.20 | 612.20 | 612.20 | 471 |
| 2026-09-30 | 618.80 | 619.80 | 617.60 | 618.80 | 618.80 | 175 |
| 2026-09-29 | 611.60 | 618.40 | 611.60 | 615.40 | 615.40 | 451 |
| 2026-09-28 | 616.00 | 621.20 | 611.00 | 611.00 | 611.00 | 892 |
| 2026-09-24 | 640.20 | 640.20 | 629.80 | 629.80 | 629.80 | 782 |
| 2026-09-23 | 660.40 | 661.00 | 650.80 | 651.20 | 651.20 | 1,636 |
| 2026-09-22 | 643.60 | 650.04 | 643.60 | 648.20 | 648.20 | 547 |
| 2026-09-21 | 643.80 | 648.80 | 641.00 | 642.80 | 642.80 | 1,010 |
Page 1 of 1 · 18 trading days
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.