Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	125.00	127.00	122.60	127.00	113.91	70,373
2023-06-15	128.00	128.40	124.60	125.40	112.48	107,374
2023-06-14	129.80	130.80	128.80	129.60	116.25	41,863
2023-06-13	130.00	132.40	129.40	131.00	117.50	26,831
2023-06-12	132.40	132.60	127.80	130.00	116.61	94,211
2023-06-09	133.80	134.40	131.80	132.60	118.02	43,643
2023-06-08	136.00	137.00	133.00	134.40	119.63	50,448
2023-06-07	138.40	141.00	138.20	138.20	123.01	33,818
2023-06-05	134.20	137.80	133.20	137.60	122.47	63,276
2023-06-02	139.60	141.00	134.80	135.60	120.69	52,483
2023-06-01	137.80	140.00	136.20	138.80	123.54	60,829
2023-05-31	136.20	138.20	134.20	137.40	122.30	33,886
2023-05-30	136.80	138.60	135.00	136.40	121.41	43,484
2023-05-29	135.60	137.20	134.60	137.00	121.94	41,135
2023-05-26	134.60	137.00	133.00	134.20	119.45	49,039
2023-05-25	136.60	137.00	132.20	134.40	119.63	58,686
2023-05-24	135.40	139.00	134.20	137.00	121.94	66,695
2023-05-23	131.60	136.80	130.60	135.60	120.69	107,475
2023-05-22	135.00	135.00	131.80	132.00	117.49	55,606
2023-05-19	135.40	136.20	132.40	135.00	120.16	105,790
2023-05-17	141.80	141.80	138.40	141.20	125.68	20,822
2023-05-16	141.60	147.00	140.80	142.60	126.92	67,148
2023-05-15	136.60	142.40	136.60	141.40	125.86	69,892
2023-05-12	134.00	137.60	131.00	136.40	121.41	92,429
2023-05-11	147.00	149.60	134.00	134.00	119.27	100,027
2023-05-10	145.00	149.60	143.00	143.20	127.46	159,663
2023-05-09	140.40	145.00	140.40	144.60	128.70	73,361
2023-05-08	139.00	142.00	138.80	140.40	124.97	77,445
2023-05-05	139.80	140.00	134.80	138.60	123.36	87,217
2023-05-04	137.00	140.60	135.60	139.00	123.72	66,176
2023-05-03	133.40	138.40	133.40	137.00	121.94	65,241
2023-05-02	131.60	133.20	129.60	132.00	117.49	59,087
2023-04-28	131.40	131.40	129.20	130.00	115.71	28,445
2023-04-27	130.00	132.20	128.00	131.40	116.96	77,504
2023-04-26	128.20	131.20	128.20	129.40	115.18	55,698
2023-04-25	127.80	128.40	126.80	128.20	114.11	73,701
2023-04-24	127.20	129.20	126.00	128.60	114.46	23,203
2023-04-21	128.80	128.80	126.00	127.60	113.57	71,104
2023-04-20	129.00	130.60	127.80	129.00	114.82	60,924
2023-04-19	131.20	131.40	128.00	129.20	115.00	64,855
2023-04-18	129.80	133.00	129.20	132.60	118.02	37,585
2023-04-17	133.00	133.00	129.00	130.20	115.89	58,256
2023-04-14	132.80	133.00	128.60	130.40	116.07	150,955
2023-04-13	132.40	135.40	132.40	133.20	118.56	97,027
2023-04-12	135.00	135.00	130.40	131.80	117.31	159,770
2023-04-11	127.20	134.00	127.20	134.00	119.27	138,240
2023-04-06	127.00	129.20	125.40	125.40	111.61	70,574
2023-04-05	126.20	128.20	125.20	125.80	111.97	142,482
2023-04-04	124.40	126.00	123.00	125.00	111.26	120,636
2023-04-03	120.40	124.60	117.00	124.40	110.72	126,605
2023-03-31	120.80	121.80	119.20	120.40	107.16	135,557
2023-03-30	119.20	120.80	117.20	120.40	107.16	80,966
2023-03-29	117.00	119.00	116.40	118.20	105.21	91,810
2023-03-28	114.60	116.60	114.60	116.20	103.43	35,840
2023-03-27	116.00	116.60	112.40	114.40	101.82	110,451
2023-03-24	114.00	117.80	114.00	117.00	104.14	143,976
2023-03-23	111.20	114.60	110.80	114.00	101.47	113,631
2023-03-22	107.00	110.60	106.60	109.80	97.730	61,348
2023-03-21	111.60	111.60	106.00	106.60	94.881	109,478
2023-03-20	108.80	113.80	108.20	111.60	99.332	233,210

← NewerPage 15 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.