Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	120.80	123.20	120.40	122.20	110.54	50,099
2023-09-07	123.80	125.80	123.20	123.40	110.69	21,368
2023-09-06	125.20	125.40	123.20	123.60	110.86	41,024
2023-09-05	126.80	128.00	124.60	126.00	113.02	72,046
2023-09-04	130.80	130.80	127.00	127.20	114.09	51,810
2023-09-01	130.60	132.00	129.40	130.80	117.32	39,736
2023-08-31	132.00	133.00	130.60	130.60	117.14	23,347
2023-08-30	133.20	134.40	132.00	132.00	118.40	25,753
2023-08-29	133.00	134.60	132.80	133.00	119.30	34,199
2023-08-28	130.80	133.00	130.40	133.00	119.30	30,738
2023-08-25	131.00	132.20	130.00	131.00	117.50	26,768
2023-08-24	132.20	132.60	127.00	132.40	118.76	266,949
2023-08-23	128.00	132.20	127.80	132.20	118.58	81,330
2023-08-22	126.60	127.20	124.40	126.00	113.02	30,940
2023-08-21	126.40	127.40	123.80	126.80	113.74	41,645
2023-08-18	125.40	126.80	124.00	126.40	113.38	63,961
2023-08-17	127.20	127.20	124.80	125.60	112.66	54,709
2023-08-16	127.60	127.80	126.20	127.20	114.09	36,404
2023-08-15	131.00	131.60	129.00	129.20	115.89	61,582
2023-08-14	130.80	131.40	129.20	130.60	117.14	57,446
2023-08-11	128.20	132.80	127.40	131.60	118.04	70,008
2023-08-10	135.00	142.60	122.40	127.00	113.91	230,799
2023-08-09	133.60	135.40	133.60	134.20	120.37	14,309
2023-08-08	133.80	134.80	132.80	133.60	119.83	26,180
2023-08-07	134.20	135.80	133.60	134.40	120.55	14,154
2023-08-04	133.60	136.20	132.00	134.20	120.37	67,555
2023-08-03	135.00	135.80	132.80	133.60	119.83	37,825
2023-08-02	139.60	140.00	135.00	135.80	121.81	40,200
2023-08-01	141.00	141.00	138.40	140.20	125.75	40,938
2023-07-31	139.60	142.20	137.80	142.20	127.55	27,606
2023-07-28	139.60	141.00	136.60	139.40	125.04	40,587
2023-07-27	145.80	147.40	136.80	138.80	124.50	71,065
2023-07-26	147.00	148.20	144.80	145.60	130.60	63,460
2023-07-25	143.80	147.60	143.80	145.20	130.24	57,344
2023-07-24	146.00	146.60	143.60	143.60	128.80	40,185
2023-07-21	144.60	147.00	143.00	146.00	130.96	47,247
2023-07-20	145.00	146.60	143.20	144.40	129.52	97,019
2023-07-19	142.40	145.40	142.00	145.00	130.06	87,092
2023-07-18	137.40	141.80	137.40	141.40	126.83	51,139
2023-07-17	137.00	138.20	135.60	136.80	122.70	47,767
2023-07-14	137.00	138.00	135.20	137.40	123.24	20,573
2023-07-13	135.40	137.00	134.80	136.60	122.53	29,636
2023-07-12	135.00	136.00	132.80	135.40	121.45	39,659
2023-07-11	135.00	136.00	133.60	134.60	120.73	35,936
2023-07-10	131.20	133.20	130.00	133.00	119.30	17,520
2023-07-07	128.60	132.80	128.20	131.20	117.68	54,507
2023-07-06	129.80	130.40	127.20	128.60	115.35	50,271
2023-07-05	130.60	132.40	129.40	131.00	117.50	27,812
2023-07-04	130.00	133.60	129.60	131.40	117.86	26,069
2023-07-03	128.60	130.20	128.60	129.60	116.25	21,210
2023-06-30	127.80	129.40	127.20	128.60	115.35	24,229
2023-06-29	124.60	128.20	124.20	127.80	114.63	59,391
2023-06-28	124.00	125.60	122.20	124.60	111.76	63,588
2023-06-27	126.60	126.60	123.40	125.00	112.12	38,219
2023-06-26	126.00	126.80	124.00	126.40	113.38	62,018
2023-06-22	123.60	126.60	122.80	125.20	112.30	31,378
2023-06-21	124.60	124.60	121.60	123.60	110.86	45,457
2023-06-20	127.80	130.40	124.40	124.60	111.76	42,914
2023-06-19	126.80	128.60	126.20	127.80	114.63	27,758
2023-06-16	125.00	127.00	122.60	127.00	113.91	70,373

← NewerPage 14 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.