Lundin Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	124.40	126.40	124.00	125.40	113.43	64,158
2023-11-30	123.20	124.00	122.00	123.20	111.44	55,009
2023-11-29	123.60	125.00	123.00	123.00	111.26	72,555
2023-11-28	121.20	123.20	120.20	123.20	111.44	69,685
2023-11-27	117.40	120.40	117.40	119.80	108.37	84,874
2023-11-24	115.40	117.20	115.00	116.80	105.65	27,843
2023-11-23	117.00	117.80	115.20	115.40	104.39	62,715
2023-11-22	117.40	118.60	116.80	117.00	105.83	41,426
2023-11-21	115.60	119.00	115.00	117.40	106.20	107,759
2023-11-20	117.60	117.60	114.40	115.00	104.02	152,427
2023-11-17	119.60	120.60	118.20	119.00	107.64	62,302
2023-11-16	119.00	120.40	118.00	119.80	108.37	48,586
2023-11-15	121.20	122.60	118.40	119.40	108.00	90,065
2023-11-14	120.40	122.80	120.00	120.40	108.91	98,914
2023-11-13	119.80	121.80	119.40	121.20	109.63	82,693
2023-11-10	124.80	126.80	118.20	119.40	108.00	182,138
2023-11-09	129.00	129.80	125.20	128.80	116.51	95,495
2023-11-08	131.40	134.00	129.00	129.00	116.69	30,366
2023-11-07	135.40	135.40	131.40	132.00	119.40	42,658
2023-11-06	138.80	139.00	136.00	136.40	123.38	63,268
2023-11-03	137.80	141.00	136.60	140.80	127.36	26,200
2023-11-02	137.20	139.40	135.00	137.00	123.92	43,857
2023-11-01	135.60	137.80	134.00	137.00	123.92	116,652
2023-10-31	138.80	139.40	136.40	137.20	124.11	47,653
2023-10-30	138.00	141.00	137.80	140.40	127.00	45,696
2023-10-27	138.60	139.40	135.20	135.20	122.30	26,198
2023-10-26	140.40	143.60	136.00	137.00	123.92	65,073
2023-10-25	143.00	144.80	140.00	140.40	127.00	44,937
2023-10-24	145.40	145.40	143.00	143.00	129.35	49,106
2023-10-23	144.40	146.60	142.80	146.20	132.25	106,569
2023-10-20	141.20	147.20	141.20	144.40	130.62	127,623
2023-10-19	141.40	142.20	140.00	141.00	127.54	56,733
2023-10-18	139.20	142.80	139.00	139.40	126.10	103,224
2023-10-17	136.00	139.00	133.80	138.40	125.19	75,875
2023-10-16	132.60	137.00	130.80	136.00	123.02	46,249
2023-10-13	122.00	134.00	121.80	133.20	120.49	99,894
2023-10-12	123.60	124.60	122.60	123.00	111.26	28,311
2023-10-11	120.60	123.40	120.60	123.00	111.26	19,018
2023-10-10	123.00	123.40	121.00	121.00	109.45	19,672
2023-10-09	120.20	123.60	120.20	121.20	109.63	38,288
2023-10-06	118.20	120.40	117.20	118.80	107.46	31,022
2023-10-05	118.40	119.80	116.60	117.80	106.56	25,949
2023-10-04	120.00	120.00	118.00	118.40	107.10	89,082
2023-10-03	120.20	121.40	118.20	121.00	109.45	33,638
2023-10-02	122.80	123.40	120.60	120.60	109.09	68,108
2023-09-29	124.60	125.60	123.20	123.40	111.62	24,159
2023-09-28	125.80	125.80	122.60	122.60	110.90	40,988
2023-09-27	131.00	131.20	127.00	127.20	115.06	57,802
2023-09-26	131.40	131.40	129.60	131.00	118.50	34,379
2023-09-25	132.80	134.00	130.00	131.60	119.04	16,136
2023-09-22	133.60	134.80	133.40	134.20	121.39	48,344
2023-09-21	131.40	132.80	130.40	132.00	119.40	53,549
2023-09-20	129.20	133.00	128.20	132.80	120.13	56,057
2023-09-19	127.80	129.60	127.60	129.00	116.69	45,648
2023-09-18	128.20	128.20	126.40	127.60	115.42	18,956
2023-09-15	126.00	129.00	125.40	128.40	116.15	27,843
2023-09-14	123.20	125.20	122.80	124.20	112.35	19,895
2023-09-13	124.80	125.20	123.40	123.40	111.62	26,020
2023-09-12	122.60	127.20	121.00	126.80	114.70	69,194
2023-09-11	121.80	123.80	121.00	123.00	111.26	21,510

← NewerPage 13 of 21 · 1,257 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.