Lundin Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 211.00 | 211.00 | 204.00 | 205.00 | 190.89 | 136,305 |
| 2024-08-21 | 206.50 | 211.50 | 206.50 | 211.00 | 196.48 | 146,258 |
| 2024-08-20 | 204.00 | 208.00 | 204.00 | 205.00 | 190.89 | 161,388 |
| 2024-08-19 | 200.00 | 202.00 | 197.20 | 201.00 | 187.17 | 128,333 |
| 2024-08-16 | 190.80 | 196.00 | 190.80 | 195.20 | 181.77 | 85,874 |
| 2024-08-15 | 193.00 | 194.80 | 189.60 | 190.80 | 177.67 | 70,114 |
| 2024-08-14 | 191.00 | 197.00 | 189.00 | 190.20 | 177.11 | 141,477 |
| 2024-08-13 | 186.00 | 192.20 | 185.20 | 190.60 | 177.49 | 144,110 |
| 2024-08-12 | 182.20 | 186.20 | 182.00 | 186.00 | 173.20 | 158,741 |
| 2024-08-09 | 174.60 | 187.00 | 174.60 | 178.40 | 166.13 | 171,790 |
| 2024-08-08 | 170.80 | 171.20 | 167.20 | 169.60 | 157.93 | 65,808 |
| 2024-08-07 | 172.00 | 175.60 | 171.00 | 171.60 | 159.79 | 58,999 |
| 2024-08-06 | 176.00 | 178.80 | 170.40 | 171.00 | 159.23 | 92,499 |
| 2024-08-05 | 176.60 | 177.60 | 167.80 | 174.80 | 162.77 | 129,609 |
| 2024-08-02 | 186.00 | 190.20 | 181.00 | 181.20 | 168.73 | 109,610 |
| 2024-08-01 | 188.40 | 193.20 | 183.80 | 185.00 | 172.27 | 81,203 |
| 2024-07-31 | 176.60 | 183.20 | 176.60 | 182.20 | 169.66 | 49,019 |
| 2024-07-30 | 176.60 | 178.60 | 174.60 | 174.60 | 162.59 | 27,937 |
| 2024-07-29 | 174.80 | 178.00 | 172.80 | 173.40 | 161.47 | 29,476 |
| 2024-07-26 | 172.60 | 176.20 | 172.40 | 174.80 | 162.77 | 16,152 |
| 2024-07-25 | 176.80 | 176.80 | 171.80 | 172.40 | 160.54 | 47,714 |
| 2024-07-24 | 181.60 | 182.40 | 178.20 | 180.80 | 168.36 | 22,072 |
| 2024-07-23 | 179.00 | 181.80 | 177.00 | 178.60 | 166.31 | 23,109 |
| 2024-07-22 | 182.20 | 182.20 | 179.00 | 179.00 | 166.68 | 27,863 |
| 2024-07-19 | 181.60 | 184.40 | 178.80 | 183.20 | 170.59 | 32,190 |
| 2024-07-18 | 180.00 | 183.60 | 179.20 | 181.60 | 169.10 | 58,863 |
| 2024-07-17 | 182.60 | 183.20 | 177.00 | 179.20 | 166.87 | 28,399 |
| 2024-07-16 | 182.40 | 183.60 | 178.80 | 182.60 | 170.04 | 31,862 |
| 2024-07-15 | 181.20 | 183.60 | 181.00 | 182.40 | 169.85 | 30,077 |
| 2024-07-12 | 179.00 | 181.60 | 177.00 | 181.00 | 168.55 | 33,632 |
| 2024-07-11 | 174.40 | 179.00 | 174.40 | 179.00 | 166.68 | 60,125 |
| 2024-07-10 | 170.00 | 174.20 | 170.00 | 174.20 | 162.21 | 29,063 |
| 2024-07-09 | 168.80 | 171.40 | 168.80 | 170.00 | 158.30 | 49,117 |
| 2024-07-08 | 164.00 | 167.80 | 160.80 | 167.00 | 155.51 | 46,342 |
| 2024-07-05 | 157.40 | 163.40 | 157.40 | 163.40 | 152.16 | 33,359 |
| 2024-07-04 | 157.80 | 158.20 | 157.00 | 157.40 | 146.57 | 8,924 |
| 2024-07-03 | 154.20 | 158.60 | 153.60 | 158.40 | 147.50 | 25,728 |
| 2024-07-02 | 156.60 | 157.00 | 153.40 | 153.60 | 143.03 | 16,953 |
| 2024-07-01 | 159.00 | 160.00 | 155.80 | 156.60 | 145.82 | 11,895 |
| 2024-06-28 | 158.40 | 158.40 | 156.20 | 157.00 | 146.20 | 19,782 |
| 2024-06-27 | 154.00 | 158.40 | 152.80 | 157.40 | 146.57 | 52,347 |
| 2024-06-26 | 153.60 | 155.00 | 151.60 | 153.20 | 142.66 | 40,418 |
| 2024-06-25 | 154.40 | 155.60 | 154.00 | 155.00 | 144.34 | 29,249 |
| 2024-06-24 | 152.60 | 155.80 | 152.20 | 154.00 | 143.40 | 31,723 |
| 2024-06-20 | 149.40 | 153.00 | 149.20 | 152.40 | 141.91 | 33,323 |
| 2024-06-19 | 147.00 | 149.60 | 146.80 | 147.60 | 137.44 | 19,354 |
| 2024-06-18 | 145.80 | 147.60 | 144.00 | 145.40 | 135.40 | 18,550 |
| 2024-06-17 | 143.80 | 146.60 | 142.20 | 145.80 | 135.77 | 25,306 |
| 2024-06-14 | 142.60 | 145.40 | 142.40 | 143.20 | 133.35 | 30,390 |
| 2024-06-13 | 143.80 | 145.40 | 142.60 | 142.60 | 132.79 | 25,689 |
| 2024-06-12 | 146.20 | 147.80 | 143.80 | 143.80 | 133.91 | 66,277 |
| 2024-06-11 | 147.00 | 147.80 | 145.40 | 145.80 | 135.77 | 37,117 |
| 2024-06-10 | 147.20 | 147.80 | 145.40 | 147.00 | 136.89 | 28,509 |
| 2024-06-07 | 153.00 | 154.60 | 147.80 | 147.80 | 136.70 | 60,055 |
| 2024-06-05 | 149.20 | 151.20 | 148.20 | 150.20 | 137.94 | 22,507 |
| 2024-06-04 | 153.00 | 153.60 | 148.00 | 149.20 | 137.02 | 50,465 |
| 2024-06-03 | 154.60 | 157.40 | 152.40 | 153.00 | 140.51 | 32,428 |
| 2024-05-31 | 157.00 | 159.40 | 154.00 | 154.00 | 141.42 | 202,013 |
| 2024-05-30 | 157.00 | 159.00 | 156.00 | 157.20 | 144.36 | 108,531 |
| 2024-05-29 | 157.80 | 159.00 | 157.00 | 157.00 | 144.18 | 87,308 |
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.