Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	96.700	98.000	95.200	98.000	86.400	69,263
2022-12-21	95.900	97.100	94.400	96.700	85.254	67,254
2022-12-20	90.000	95.000	90.000	94.500	83.314	170,668
2022-12-19	94.000	96.000	89.800	90.000	79.347	72,893
2022-12-16	94.300	95.700	93.300	93.700	82.609	66,302
2022-12-15	93.700	97.000	92.600	94.300	83.138	214,979
2022-12-14	98.600	100.40	94.000	94.000	82.873	241,303
2022-12-13	105.00	110.00	104.80	106.20	93.629	83,518
2022-12-12	106.60	106.80	104.20	104.80	92.395	83,020
2022-12-09	110.80	112.20	108.00	108.40	95.569	100,622
2022-12-08	106.40	110.80	106.40	110.80	97.685	69,112
2022-12-07	105.20	107.60	101.00	106.40	93.806	103,781
2022-12-06	106.20	106.60	104.20	105.60	93.100	33,732
2022-12-05	106.60	106.80	105.60	106.40	93.806	56,127
2022-12-02	106.80	107.00	103.80	106.60	93.982	74,991
2022-12-01	103.60	108.00	103.60	107.80	95.040	112,314
2022-11-30	97.800	102.80	97.800	102.20	90.103	122,559
2022-11-29	94.900	97.300	94.900	96.600	85.166	32,399
2022-11-28	98.400	100.20	94.500	94.800	83.579	89,804
2022-11-25	99.900	99.900	96.800	97.700	86.135	72,759
2022-11-24	100.00	102.20	98.200	98.300	86.664	54,736
2022-11-23	104.00	104.00	98.700	99.700	87.899	111,060
2022-11-22	93.000	104.00	92.000	103.20	90.984	273,105
2022-11-21	90.000	92.900	89.500	90.600	79.876	44,542
2022-11-18	92.100	92.900	90.200	90.600	79.876	48,853
2022-11-17	93.800	94.000	91.900	92.900	81.904	84,882
2022-11-16	96.200	96.600	93.100	94.100	82.962	93,680
2022-11-15	96.500	97.700	95.800	95.800	84.460	55,379
2022-11-14	94.900	97.500	94.900	96.000	84.637	171,550
2022-11-11	94.900	95.900	92.900	94.400	83.226	81,338
2022-11-10	86.700	95.000	86.500	95.000	83.755	188,605
2022-11-09	87.900	90.000	84.300	86.700	76.437	90,774
2022-11-08	84.600	87.600	83.900	87.500	77.143	112,637
2022-11-07	83.200	85.200	83.200	84.600	74.586	145,886
2022-11-04	79.800	81.400	79.800	80.600	71.060	39,526
2022-11-03	79.400	79.900	78.000	79.000	69.649	31,488
2022-11-02	81.500	82.300	80.100	80.400	70.883	42,596
2022-11-01	80.100	82.100	79.800	82.100	72.382	63,186
2022-10-31	80.800	81.900	80.000	80.000	70.531	32,520
2022-10-28	82.600	82.600	80.400	80.800	71.236	37,055
2022-10-27	81.600	83.500	80.200	83.100	73.264	79,932
2022-10-26	80.000	81.800	80.000	81.600	71.941	40,838
2022-10-25	80.000	80.000	78.700	79.700	70.266	36,679
2022-10-24	80.300	80.700	78.500	78.900	69.561	45,562
2022-10-21	78.800	80.000	77.500	80.000	70.531	30,860
2022-10-20	76.900	80.000	76.000	79.600	70.178	51,273
2022-10-19	78.900	78.900	77.000	77.000	67.886	14,968
2022-10-18	78.100	79.200	77.200	79.000	69.649	39,216
2022-10-17	76.500	78.100	75.900	78.000	68.767	21,206
2022-10-14	79.500	79.800	76.500	76.500	67.445	46,928
2022-10-13	80.000	80.900	77.300	79.000	69.649	43,790
2022-10-12	81.300	81.700	80.100	80.800	71.236	50,234
2022-10-11	80.700	82.200	79.800	81.300	71.677	62,027
2022-10-10	83.000	83.000	79.100	79.900	70.442	57,926
2022-10-07	83.000	84.000	80.200	83.400	73.528	96,370
2022-10-06	82.500	84.000	81.300	83.000	73.175	85,256
2022-10-05	81.500	82.500	80.200	82.500	72.735	106,994
2022-10-04	80.300	83.000	80.200	82.000	72.294	146,478
2022-10-03	77.100	79.600	76.000	79.100	69.737	91,225
2022-09-30	73.900	77.100	73.600	77.100	67.974	44,971

← NewerPage 17 of 22 · 1,263 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.