Lundin Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 156.60 | 158.20 | 156.40 | 157.60 | 144.73 | 49,553 |
| 2024-05-27 | 157.00 | 158.00 | 155.20 | 155.80 | 143.08 | 57,924 |
| 2024-05-24 | 154.00 | 155.40 | 153.40 | 154.40 | 141.79 | 38,157 |
| 2024-05-23 | 156.20 | 156.60 | 152.40 | 155.20 | 142.53 | 58,671 |
| 2024-05-22 | 161.20 | 162.40 | 157.00 | 159.00 | 146.02 | 43,693 |
| 2024-05-21 | 160.60 | 163.00 | 160.00 | 161.20 | 148.04 | 71,460 |
| 2024-05-20 | 158.20 | 164.00 | 158.20 | 162.60 | 149.32 | 57,530 |
| 2024-05-17 | 157.00 | 159.20 | 156.80 | 156.80 | 144.00 | 45,523 |
| 2024-05-16 | 157.80 | 157.80 | 155.20 | 157.00 | 144.18 | 23,081 |
| 2024-05-15 | 157.20 | 160.40 | 154.60 | 157.80 | 144.91 | 64,737 |
| 2024-05-14 | 156.80 | 158.20 | 155.80 | 157.20 | 144.36 | 21,411 |
| 2024-05-13 | 159.20 | 160.40 | 157.20 | 157.40 | 144.55 | 37,225 |
| 2024-05-10 | 154.80 | 160.60 | 154.20 | 160.60 | 147.49 | 92,012 |
| 2024-05-08 | 150.40 | 151.40 | 147.00 | 147.80 | 135.73 | 20,538 |
| 2024-05-07 | 148.20 | 150.40 | 146.80 | 150.00 | 137.75 | 30,352 |
| 2024-05-06 | 146.60 | 149.40 | 146.60 | 148.60 | 136.47 | 28,758 |
| 2024-05-03 | 148.00 | 148.60 | 145.00 | 145.20 | 133.34 | 47,779 |
| 2024-05-02 | 151.40 | 151.40 | 147.00 | 150.00 | 137.75 | 58,152 |
| 2024-04-30 | 155.40 | 155.40 | 153.60 | 154.00 | 141.42 | 12,169 |
| 2024-04-29 | 155.00 | 156.60 | 153.80 | 155.60 | 142.89 | 30,568 |
| 2024-04-26 | 154.00 | 156.00 | 153.60 | 154.80 | 142.16 | 61,481 |
| 2024-04-25 | 150.80 | 153.00 | 149.20 | 151.40 | 139.04 | 61,828 |
| 2024-04-24 | 150.60 | 152.60 | 148.60 | 152.60 | 140.14 | 27,135 |
| 2024-04-23 | 150.00 | 152.80 | 147.60 | 150.60 | 138.30 | 85,947 |
| 2024-04-22 | 158.00 | 158.00 | 152.00 | 154.00 | 141.42 | 152,852 |
| 2024-04-19 | 155.80 | 159.40 | 155.00 | 159.40 | 146.38 | 162,994 |
| 2024-04-18 | 154.60 | 156.60 | 152.80 | 153.80 | 141.24 | 57,625 |
| 2024-04-17 | 149.00 | 154.60 | 148.20 | 154.00 | 141.42 | 73,306 |
| 2024-04-16 | 144.80 | 146.40 | 143.20 | 145.40 | 133.53 | 51,078 |
| 2024-04-15 | 147.80 | 149.60 | 143.00 | 145.20 | 133.34 | 73,181 |
| 2024-04-12 | 149.80 | 154.60 | 149.20 | 151.00 | 138.67 | 103,380 |
| 2024-04-11 | 149.40 | 149.80 | 145.80 | 146.00 | 134.08 | 25,904 |
| 2024-04-10 | 150.40 | 151.00 | 144.60 | 149.40 | 137.20 | 53,606 |
| 2024-04-09 | 146.00 | 149.60 | 146.00 | 147.80 | 135.73 | 57,234 |
| 2024-04-08 | 148.00 | 150.00 | 144.20 | 146.00 | 134.08 | 89,676 |
| 2024-04-05 | 147.40 | 149.20 | 145.00 | 149.20 | 137.02 | 47,402 |
| 2024-04-04 | 151.40 | 153.20 | 148.60 | 149.60 | 137.38 | 57,291 |
| 2024-04-03 | 151.20 | 153.00 | 150.20 | 151.20 | 138.85 | 47,743 |
| 2024-04-02 | 152.20 | 155.40 | 149.80 | 149.80 | 137.57 | 107,432 |
| 2024-03-28 | 146.40 | 149.60 | 146.40 | 148.00 | 135.91 | 42,593 |
| 2024-03-27 | 145.00 | 147.20 | 144.20 | 146.40 | 134.45 | 55,973 |
| 2024-03-26 | 144.00 | 146.80 | 144.00 | 144.60 | 132.79 | 59,342 |
| 2024-03-25 | 140.80 | 144.20 | 140.20 | 143.40 | 131.69 | 89,563 |
| 2024-03-22 | 142.60 | 144.40 | 140.80 | 140.80 | 129.30 | 53,220 |
| 2024-03-21 | 140.80 | 146.00 | 140.00 | 142.80 | 131.14 | 167,908 |
| 2024-03-20 | 134.80 | 138.00 | 133.60 | 137.80 | 126.55 | 45,796 |
| 2024-03-19 | 134.00 | 135.00 | 133.00 | 134.80 | 123.79 | 29,237 |
| 2024-03-18 | 131.80 | 134.40 | 131.20 | 134.00 | 123.06 | 42,339 |
| 2024-03-15 | 131.20 | 133.20 | 130.60 | 132.20 | 121.40 | 32,375 |
| 2024-03-14 | 130.00 | 133.40 | 129.80 | 131.00 | 120.30 | 43,734 |
| 2024-03-13 | 128.40 | 131.80 | 128.20 | 131.20 | 120.49 | 36,905 |
| 2024-03-12 | 132.00 | 132.00 | 127.40 | 127.60 | 117.18 | 64,219 |
| 2024-03-11 | 131.00 | 132.80 | 130.60 | 132.00 | 121.22 | 53,776 |
| 2024-03-08 | 133.20 | 135.40 | 131.00 | 131.00 | 120.30 | 55,358 |
| 2024-03-07 | 134.00 | 135.60 | 132.00 | 132.60 | 121.77 | 57,487 |
| 2024-03-06 | 132.00 | 135.00 | 131.00 | 134.00 | 122.16 | 44,521 |
| 2024-03-05 | 129.40 | 133.40 | 129.00 | 132.00 | 120.34 | 107,025 |
| 2024-03-04 | 122.80 | 128.20 | 122.40 | 127.20 | 115.96 | 113,974 |
| 2024-03-01 | 119.40 | 122.80 | 118.60 | 121.80 | 111.04 | 55,848 |
| 2024-02-29 | 118.60 | 120.60 | 116.80 | 118.60 | 108.12 | 47,166 |
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.