Lundin Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 669.60 | 669.60 | 648.20 | 650.00 | 650.00 | 70,788 |
| 2026-10-16 | 671.20 | 683.00 | 663.60 | 676.20 | 676.20 | 135,735 |
| 2026-10-15 | 646.80 | 671.40 | 641.20 | 669.40 | 669.40 | 98,066 |
| 2026-10-14 | 665.00 | 672.80 | 646.20 | 650.60 | 650.60 | 123,569 |
| 2026-10-13 | 671.80 | 681.40 | 656.80 | 658.20 | 658.20 | 120,008 |
| 2026-10-12 | 664.60 | 674.00 | 664.60 | 671.40 | 671.40 | 91,638 |
| 2026-10-09 | 625.00 | 658.00 | 622.00 | 657.80 | 657.80 | 217,973 |
| 2026-10-08 | 590.20 | 616.20 | 588.60 | 606.40 | 606.40 | 102,023 |
| 2026-10-07 | 602.80 | 604.80 | 588.00 | 594.00 | 594.00 | 83,030 |
| 2026-10-06 | 609.60 | 611.20 | 596.40 | 602.60 | 602.60 | 115,906 |
| 2026-10-05 | 614.00 | 620.40 | 608.20 | 611.40 | 611.40 | 84,464 |
| 2026-10-02 | 612.20 | 625.00 | 610.80 | 614.40 | 614.40 | 103,540 |
| 2026-10-01 | 615.40 | 621.20 | 609.60 | 612.20 | 612.20 | 78,587 |
| 2026-09-30 | 618.80 | 631.60 | 611.80 | 611.80 | 611.80 | 97,851 |
| 2026-09-29 | 614.60 | 619.00 | 609.40 | 611.40 | 611.40 | 57,324 |
| 2026-09-28 | 618.00 | 622.00 | 608.20 | 609.20 | 609.20 | 136,394 |
| 2026-09-25 | 636.00 | 648.20 | 628.00 | 632.20 | 632.20 | 99,743 |
| 2026-09-24 | 637.40 | 641.20 | 625.60 | 625.80 | 625.80 | 67,609 |
| 2026-09-23 | 660.00 | 663.00 | 636.00 | 640.40 | 640.40 | 87,036 |
| 2026-09-22 | 640.00 | 653.60 | 634.80 | 651.20 | 651.20 | 116,117 |
| 2026-09-21 | 634.60 | 649.20 | 634.60 | 642.40 | 642.40 | 99,486 |
| 2026-09-18 | 647.20 | 653.00 | 632.80 | 634.60 | 634.60 | 96,429 |
| 2026-09-17 | 645.00 | 659.00 | 634.80 | 642.60 | 642.60 | 131,068 |
| 2026-09-16 | 645.00 | 649.00 | 640.20 | 645.40 | 645.40 | 117,517 |
| 2026-09-15 | 643.40 | 648.60 | 633.80 | 634.60 | 634.60 | 63,800 |
| 2026-09-14 | 649.00 | 649.20 | 628.20 | 639.40 | 639.40 | 80,860 |
| 2026-09-11 | 650.00 | 663.00 | 642.60 | 658.60 | 658.60 | 84,991 |
| 2026-09-10 | 660.80 | 662.60 | 635.20 | 649.20 | 649.20 | 120,041 |
| 2026-09-09 | 660.00 | 680.80 | 643.40 | 647.60 | 647.60 | 167,551 |
| 2026-09-08 | 682.00 | 688.00 | 673.00 | 676.00 | 673.12 | 135,065 |
| 2026-09-07 | 687.80 | 687.80 | 677.80 | 684.20 | 681.29 | 51,378 |
| 2026-09-04 | 696.80 | 701.40 | 679.60 | 689.60 | 686.67 | 159,828 |
| 2026-09-03 | 687.00 | 699.60 | 680.20 | 696.20 | 693.24 | 155,410 |
| 2026-09-02 | 650.00 | 683.00 | 646.40 | 678.80 | 675.91 | 147,402 |
| 2026-09-01 | 677.00 | 678.00 | 656.00 | 665.40 | 662.57 | 138,663 |
| 2026-08-31 | 689.60 | 695.80 | 673.20 | 678.60 | 675.71 | 174,821 |
| 2026-08-28 | 725.80 | 726.60 | 700.60 | 708.00 | 704.99 | 113,357 |
| 2026-08-27 | 722.00 | 730.00 | 712.20 | 721.00 | 717.93 | 168,089 |
| 2026-08-26 | 722.60 | 730.00 | 707.80 | 710.00 | 706.98 | 145,827 |
| 2026-08-25 | 707.00 | 722.60 | 702.00 | 722.60 | 719.52 | 174,296 |
| 2026-08-24 | 703.00 | 714.00 | 699.00 | 705.80 | 702.80 | 177,945 |
| 2026-08-21 | 686.00 | 698.00 | 685.80 | 696.60 | 693.64 | 188,519 |
| 2026-08-20 | 659.00 | 677.00 | 645.40 | 673.80 | 670.93 | 212,441 |
| 2026-08-19 | 601.00 | 652.20 | 600.20 | 649.80 | 647.03 | 251,859 |
| 2026-08-18 | 622.60 | 622.60 | 599.00 | 601.40 | 598.84 | 130,440 |
| 2026-08-17 | 627.20 | 631.60 | 618.00 | 626.60 | 623.93 | 91,422 |
| 2026-08-14 | 614.00 | 627.60 | 608.20 | 617.00 | 614.37 | 102,980 |
| 2026-08-13 | 623.60 | 629.80 | 609.20 | 613.40 | 610.79 | 160,280 |
| 2026-08-12 | 636.00 | 646.00 | 632.60 | 636.80 | 634.09 | 117,263 |
| 2026-08-11 | 616.80 | 635.20 | 611.80 | 632.60 | 629.91 | 168,604 |
| 2026-08-10 | 624.20 | 632.40 | 606.00 | 616.20 | 613.58 | 159,499 |
| 2026-08-07 | 595.20 | 630.00 | 595.20 | 621.80 | 619.15 | 269,909 |
| 2026-08-06 | 587.40 | 592.20 | 575.80 | 584.80 | 582.31 | 139,289 |
| 2026-08-05 | 563.00 | 588.40 | 562.40 | 588.20 | 585.70 | 204,002 |
| 2026-08-04 | 536.80 | 563.40 | 535.20 | 547.20 | 544.87 | 145,959 |
| 2026-08-03 | 540.40 | 541.00 | 527.40 | 530.60 | 528.34 | 104,549 |
| 2026-07-31 | 560.00 | 565.00 | 537.60 | 540.60 | 538.30 | 112,518 |
| 2026-07-30 | 557.80 | 574.00 | 551.00 | 551.20 | 548.85 | 153,480 |
| 2026-07-29 | 558.20 | 560.40 | 540.60 | 544.80 | 542.48 | 88,538 |
| 2026-07-28 | 555.20 | 563.00 | 548.80 | 555.80 | 553.43 | 123,753 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 2.8769 CAD |
| 2026-06-09 | 2.8174 CAD |
| 2026-03-10 | 7.3604 CAD |
| 2025-12-04 | 4.4374 CAD |
| 2025-09-09 | 4.3522 CAD |
| 2025-06-09 | 1.3649 CAD |
| 2025-05-21 | 3.7061 CAD |
| 2025-03-10 | 2.8738 CAD |
| 2024-12-04 | 2.0787 CAD |
| 2024-09-09 | 1.9642 CAD |
| 2024-06-10 | 0.9939 CAD |
| 2024-06-07 | 1.0529 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.