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 |
| 2026-09-18 | 650.30 | 650.30 | 635.40 | 641.25 | 641.25 | 929 |
| 2026-09-17 | 649.20 | 650.41 | 644.80 | 650.41 | 650.41 | 741 |
| 2026-09-16 | 643.20 | 648.00 | 642.80 | 643.15 | 643.15 | 1,073 |
| 2026-09-15 | 644.90 | 644.90 | 635.40 | 636.75 | 636.75 | 3,064 |
| 2026-09-14 | 648.40 | 648.80 | 633.80 | 635.60 | 635.60 | 496 |
| 2026-09-11 | 653.40 | 660.60 | 648.00 | 651.01 | 651.01 | 1,188 |
| 2026-09-10 | 643.40 | 651.00 | 637.90 | 649.99 | 649.99 | 1,543 |
| 2026-09-09 | 664.20 | 665.71 | 645.20 | 665.71 | 665.71 | 2,464 |
| 2026-09-08 | 682.00 | 684.40 | 675.60 | 679.60 | 676.68 | 5,983 |
| 2026-09-07 | 678.20 | 685.30 | 678.20 | 682.31 | 679.38 | 1,717 |
| 2026-09-04 | 696.00 | 700.40 | 679.00 | 691.80 | 688.83 | 1,334 |
| 2026-09-03 | 686.80 | 697.00 | 681.60 | 693.61 | 690.63 | 589 |
| 2026-09-02 | 649.40 | 677.60 | 649.40 | 660.37 | 657.53 | 1,749 |
| 2026-09-01 | 662.00 | 673.40 | 657.00 | 659.62 | 656.78 | 6,178 |
| 2026-08-28 | 721.50 | 722.00 | 712.47 | 712.47 | 709.40 | 726 |
| 2026-08-27 | 724.20 | 728.10 | 722.00 | 723.29 | 720.18 | 1,703 |
| 2026-08-26 | 728.20 | 728.40 | 711.20 | 727.09 | 723.96 | 3,841 |
| 2026-08-25 | 707.60 | 722.00 | 703.60 | 706.99 | 703.95 | 3,514 |
| 2026-08-24 | 706.60 | 709.00 | 700.00 | 706.20 | 703.17 | 1,764 |
| 2026-08-21 | 687.60 | 696.60 | 687.60 | 695.04 | 692.05 | 1,640 |
| 2026-08-20 | 658.00 | 676.20 | 645.60 | 660.57 | 657.73 | 3,509 |
| 2026-08-19 | 601.00 | 651.40 | 601.00 | 630.12 | 627.42 | 9,474 |
| 2026-08-18 | 618.80 | 618.80 | 603.30 | 603.30 | 600.71 | 896 |
| 2026-08-17 | 628.20 | 629.50 | 627.00 | 629.03 | 626.33 | 1,245 |
| 2026-08-14 | 624.00 | 624.00 | 615.37 | 615.37 | 612.73 | 1,039 |
| 2026-08-13 | 638.40 | 638.40 | 611.40 | 621.89 | 619.22 | 1,666 |
| 2026-08-12 | 638.20 | 645.00 | 636.80 | 637.69 | 634.95 | 1,661 |
| 2026-08-11 | 617.60 | 630.96 | 617.40 | 630.96 | 628.25 | 1,195 |
| 2026-08-10 | 624.60 | 631.10 | 609.00 | 617.60 | 614.95 | 6,215 |
| 2026-08-07 | 615.80 | 626.20 | 615.80 | 622.20 | 619.53 | 7,551 |
| 2026-08-06 | 584.20 | 590.20 | 580.30 | 585.00 | 582.49 | 4,115 |
| 2026-08-05 | 566.80 | 583.60 | 566.80 | 572.82 | 570.36 | 1,433 |
| 2026-08-04 | 538.00 | 556.60 | 535.00 | 549.35 | 546.99 | 2,012 |
| 2026-08-03 | 538.40 | 538.40 | 529.00 | 530.60 | 528.32 | 674 |
| 2026-07-31 | 561.60 | 561.90 | 542.90 | 556.38 | 553.99 | 601 |
| 2026-07-30 | 558.60 | 568.20 | 558.60 | 563.29 | 560.87 | 1,726 |
| 2026-07-29 | 556.20 | 556.20 | 541.90 | 542.99 | 540.66 | 121 |
| 2026-07-28 | 556.80 | 559.00 | 550.20 | 556.80 | 554.41 | 2,802 |
| 2026-07-27 | 560.20 | 560.20 | 541.20 | 551.78 | 549.41 | 960 |
| 2026-07-24 | 539.60 | 554.00 | 539.60 | 553.30 | 550.92 | 1,310 |
| 2026-07-23 | 563.20 | 566.30 | 543.60 | 561.95 | 559.54 | 3,200 |
| 2026-07-22 | 559.00 | 574.40 | 559.00 | 571.20 | 568.75 | 4,299 |
Page 1 of 16 · 906 trading daysOlder →
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.