Lundin Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 117.00 | 118.80 | 116.00 | 118.00 | 107.58 | 81,024 |
| 2024-02-27 | 118.80 | 119.00 | 116.40 | 116.80 | 106.48 | 30,581 |
| 2024-02-26 | 122.00 | 123.00 | 118.20 | 119.40 | 108.85 | 60,563 |
| 2024-02-23 | 117.40 | 120.40 | 115.20 | 119.20 | 108.67 | 29,182 |
| 2024-02-22 | 121.40 | 121.40 | 117.40 | 117.40 | 107.03 | 16,809 |
| 2024-02-21 | 121.80 | 122.20 | 118.80 | 119.20 | 108.67 | 19,579 |
| 2024-02-20 | 119.80 | 123.80 | 119.80 | 122.00 | 111.22 | 62,069 |
| 2024-02-19 | 121.60 | 122.00 | 119.40 | 119.60 | 109.03 | 29,202 |
| 2024-02-16 | 118.60 | 121.20 | 118.40 | 120.60 | 109.95 | 49,862 |
| 2024-02-15 | 114.80 | 119.20 | 114.40 | 118.00 | 107.58 | 58,201 |
| 2024-02-14 | 113.60 | 116.20 | 111.60 | 115.00 | 104.84 | 73,935 |
| 2024-02-13 | 120.00 | 120.60 | 114.00 | 114.00 | 103.93 | 77,236 |
| 2024-02-12 | 122.00 | 122.60 | 120.80 | 121.40 | 110.68 | 19,635 |
| 2024-02-09 | 123.00 | 123.80 | 121.60 | 122.00 | 111.22 | 24,966 |
| 2024-02-08 | 122.20 | 123.00 | 121.60 | 122.60 | 111.77 | 12,057 |
| 2024-02-07 | 121.80 | 122.40 | 121.20 | 121.20 | 110.49 | 14,523 |
| 2024-02-06 | 124.20 | 124.20 | 121.80 | 121.80 | 111.04 | 24,357 |
| 2024-02-05 | 127.40 | 127.40 | 123.60 | 124.20 | 113.23 | 37,585 |
| 2024-02-02 | 128.40 | 129.60 | 125.40 | 128.40 | 117.06 | 58,652 |
| 2024-02-01 | 123.80 | 127.20 | 121.80 | 127.20 | 115.96 | 37,736 |
| 2024-01-31 | 122.20 | 125.20 | 122.00 | 123.80 | 112.86 | 25,163 |
| 2024-01-30 | 126.20 | 126.40 | 122.40 | 123.60 | 112.68 | 43,720 |
| 2024-01-29 | 127.20 | 129.20 | 125.20 | 126.20 | 115.05 | 105,512 |
| 2024-01-26 | 122.00 | 126.40 | 120.60 | 125.20 | 114.14 | 119,121 |
| 2024-01-25 | 116.40 | 120.80 | 115.60 | 120.60 | 109.95 | 75,673 |
| 2024-01-24 | 115.40 | 116.60 | 113.60 | 113.80 | 103.75 | 28,888 |
| 2024-01-23 | 113.00 | 114.00 | 112.60 | 113.20 | 103.20 | 16,223 |
| 2024-01-22 | 113.00 | 113.40 | 110.80 | 113.00 | 103.02 | 62,438 |
| 2024-01-19 | 114.00 | 114.60 | 113.00 | 113.00 | 103.02 | 21,815 |
| 2024-01-18 | 112.80 | 114.00 | 112.40 | 114.00 | 103.93 | 30,522 |
| 2024-01-17 | 113.80 | 114.80 | 112.60 | 112.80 | 102.83 | 35,442 |
| 2024-01-16 | 116.40 | 116.80 | 114.20 | 114.20 | 104.11 | 37,234 |
| 2024-01-15 | 117.80 | 118.20 | 116.40 | 116.60 | 106.30 | 13,510 |
| 2024-01-12 | 115.40 | 119.20 | 115.40 | 118.60 | 108.12 | 75,068 |
| 2024-01-11 | 115.80 | 116.80 | 114.80 | 115.20 | 105.02 | 81,951 |
| 2024-01-10 | 118.00 | 118.60 | 115.60 | 115.80 | 105.57 | 80,915 |
| 2024-01-09 | 120.40 | 122.40 | 118.40 | 118.80 | 108.30 | 31,468 |
| 2024-01-08 | 120.20 | 121.00 | 119.00 | 120.40 | 109.76 | 37,267 |
| 2024-01-05 | 121.40 | 121.80 | 120.00 | 120.20 | 109.58 | 13,944 |
| 2024-01-04 | 121.40 | 122.20 | 120.80 | 122.20 | 111.40 | 31,237 |
| 2024-01-03 | 125.20 | 125.60 | 121.80 | 122.00 | 111.22 | 41,739 |
| 2024-01-02 | 126.40 | 128.00 | 125.40 | 125.80 | 114.69 | 38,412 |
| 2023-12-29 | 126.20 | 127.00 | 125.20 | 125.60 | 114.50 | 54,934 |
| 2023-12-28 | 129.00 | 129.60 | 128.00 | 128.40 | 117.06 | 22,261 |
| 2023-12-27 | 129.80 | 130.60 | 127.60 | 129.00 | 117.60 | 45,733 |
| 2023-12-22 | 129.20 | 130.80 | 128.60 | 129.80 | 118.33 | 44,174 |
| 2023-12-21 | 127.40 | 129.20 | 127.00 | 129.20 | 117.79 | 28,917 |
| 2023-12-20 | 127.60 | 129.00 | 127.00 | 128.80 | 117.42 | 42,824 |
| 2023-12-19 | 125.60 | 128.80 | 124.80 | 127.60 | 116.33 | 39,269 |
| 2023-12-18 | 126.00 | 127.20 | 125.00 | 125.80 | 114.69 | 35,848 |
| 2023-12-15 | 128.80 | 130.00 | 125.00 | 126.00 | 114.87 | 38,184 |
| 2023-12-14 | 128.00 | 130.80 | 126.40 | 128.80 | 117.42 | 126,135 |
| 2023-12-13 | 121.20 | 122.80 | 120.00 | 121.80 | 111.04 | 33,283 |
| 2023-12-12 | 120.60 | 123.60 | 120.20 | 122.00 | 111.22 | 46,095 |
| 2023-12-11 | 125.00 | 125.00 | 117.80 | 118.60 | 108.12 | 128,009 |
| 2023-12-08 | 128.00 | 128.00 | 123.60 | 125.60 | 114.50 | 71,491 |
| 2023-12-07 | 127.00 | 128.80 | 126.80 | 128.00 | 116.69 | 67,776 |
| 2023-12-06 | 127.80 | 128.60 | 123.80 | 127.00 | 115.78 | 109,545 |
| 2023-12-05 | 124.20 | 130.00 | 124.20 | 127.20 | 115.06 | 73,487 |
| 2023-12-04 | 127.00 | 128.20 | 123.20 | 124.00 | 112.17 | 93,393 |
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.