Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	105.20	108.00	104.20	105.60	93.991	95,179
2023-03-16	103.60	105.80	102.80	104.00	92.567	77,822
2023-03-15	105.00	108.00	102.40	103.20	91.855	111,483
2023-03-14	105.40	106.00	103.20	105.00	93.457	43,444
2023-03-13	105.00	109.60	103.40	105.40	93.813	151,105
2023-03-10	104.40	108.60	102.00	106.60	94.881	79,684
2023-03-09	109.80	109.80	105.40	105.40	92.924	71,776
2023-03-08	113.20	113.60	110.60	110.60	97.508	76,014
2023-03-07	115.00	117.00	113.00	115.40	101.74	83,392
2023-03-06	116.40	117.80	114.00	115.20	101.56	58,700
2023-03-03	114.60	117.60	114.00	115.40	101.74	65,841
2023-03-02	112.00	115.40	112.00	113.40	99.977	64,916
2023-03-01	107.40	111.80	107.20	111.20	98.037	58,403
2023-02-28	106.20	107.60	105.20	107.40	94.687	98,497
2023-02-27	99.000	107.20	98.200	105.20	92.748	153,678
2023-02-24	101.80	102.00	96.500	102.00	89.926	59,226
2023-02-23	99.400	101.00	97.600	100.20	88.340	63,217
2023-02-22	100.60	101.00	98.400	99.400	87.634	61,972
2023-02-21	104.00	104.00	101.00	101.00	89.045	26,598
2023-02-20	102.20	105.40	102.20	104.80	92.395	22,069
2023-02-17	101.80	103.80	100.00	102.00	89.926	41,218
2023-02-16	105.00	105.00	102.20	103.20	90.984	40,110
2023-02-15	106.20	106.20	103.20	104.60	92.219	104,880
2023-02-14	107.00	108.20	104.20	106.40	93.806	66,264
2023-02-13	109.40	109.40	106.60	107.00	94.335	62,339
2023-02-10	110.60	110.60	108.00	109.60	96.627	57,953
2023-02-09	114.80	116.00	110.60	111.20	98.037	53,604
2023-02-08	117.00	117.60	114.00	114.80	101.21	45,900
2023-02-07	114.60	116.40	112.60	116.00	102.27	35,170
2023-02-06	115.20	115.40	113.00	114.60	101.03	60,459
2023-02-03	117.40	119.60	114.20	115.60	101.92	76,388
2023-02-02	122.20	124.40	116.40	117.40	103.50	124,954
2023-02-01	120.00	122.60	120.00	121.00	106.68	74,719
2023-01-31	118.60	121.00	116.00	119.80	105.62	68,953
2023-01-30	117.40	119.80	115.60	118.60	104.56	58,013
2023-01-27	116.20	117.80	116.20	117.40	103.50	58,517
2023-01-26	116.60	116.60	113.00	114.20	100.68	92,957
2023-01-25	113.00	117.20	113.00	116.60	102.80	61,965
2023-01-24	114.20	116.60	111.40	113.00	99.624	80,583
2023-01-23	114.80	116.80	112.60	112.60	99.272	61,615
2023-01-20	116.60	117.40	114.60	114.60	101.03	44,399
2023-01-19	117.00	117.40	115.00	115.60	101.92	61,005
2023-01-18	115.00	118.80	114.20	117.80	103.86	138,744
2023-01-17	117.40	117.40	114.20	115.00	101.39	76,851
2023-01-16	119.80	119.80	117.20	117.40	103.50	86,013
2023-01-13	116.80	120.60	115.80	119.80	105.62	151,163
2023-01-12	114.80	115.20	112.00	113.40	99.977	93,288
2023-01-11	116.00	119.80	113.20	114.60	101.03	179,872
2023-01-10	112.80	115.40	110.60	115.20	101.56	92,481
2023-01-09	110.80	114.00	110.80	113.20	99.801	88,783
2023-01-05	110.40	111.40	108.80	109.80	96.803	38,554
2023-01-04	107.00	111.00	106.80	110.20	97.156	136,916
2023-01-03	101.60	107.20	101.60	105.40	92.924	103,406
2023-01-02	100.80	101.80	98.400	100.40	88.516	67,929
2022-12-30	102.00	102.20	99.300	100.20	88.340	37,352
2022-12-29	99.700	102.80	99.700	102.40	90.279	56,635
2022-12-28	101.40	101.60	99.000	99.700	87.899	40,207
2022-12-27	100.20	102.80	100.20	101.40	89.397	33,193
2022-12-23	98.000	99.800	96.800	98.900	87.193	33,291
2022-12-22	96.700	98.000	95.200	98.000	86.400	69,263

← NewerPage 16 of 22 · 1,262 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.