Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	72.600	72.900	71.000	72.600	64.006	27,232
2022-09-28	71.000	73.800	69.700	72.600	64.006	70,940
2022-09-27	74.400	74.900	72.100	72.100	63.566	58,427
2022-09-26	74.900	76.800	74.400	74.400	65.593	37,871
2022-09-23	80.000	80.000	74.900	74.900	66.034	42,950
2022-09-22	79.700	81.000	78.300	79.000	69.649	125,874
2022-09-21	79.000	80.000	78.700	80.000	70.531	88,883
2022-09-20	77.600	78.900	76.200	78.500	69.208	89,815
2022-09-19	75.000	77.500	73.600	77.100	67.974	85,402
2022-09-16	75.300	75.800	73.300	74.900	66.034	82,623
2022-09-15	77.200	78.500	75.400	75.800	66.828	75,686
2022-09-14	76.700	78.500	76.700	78.400	69.120	53,207
2022-09-13	79.300	79.500	76.500	78.400	69.120	57,899
2022-09-12	78.000	79.600	77.600	79.300	69.913	117,695
2022-09-09	75.000	77.900	75.000	77.900	68.679	59,438
2022-09-08	74.400	74.700	73.500	74.200	65.417	21,825
2022-09-07	73.500	74.900	71.900	74.400	65.593	54,075
2022-09-06	72.400	74.900	72.400	73.500	64.800	26,549
2022-09-05	73.200	73.200	71.900	72.200	63.654	25,173
2022-09-02	73.600	73.800	72.100	73.200	64.535	41,422
2022-09-01	71.700	73.300	69.500	71.900	63.389	67,825
2022-08-31	72.300	72.400	71.000	71.700	63.213	32,259
2022-08-30	72.300	73.000	71.800	72.100	63.566	44,226
2022-08-29	71.800	73.800	71.100	72.300	63.742	42,899
2022-08-26	75.000	75.900	72.200	72.300	63.742	44,337
2022-08-25	75.100	76.800	74.300	74.900	66.034	76,277
2022-08-24	75.500	75.900	74.100	74.500	65.682	35,690
2022-08-23	75.700	76.000	74.200	75.200	66.299	41,941
2022-08-22	74.900	76.000	72.300	75.700	64.979	142,735
2022-08-19	76.900	77.600	75.500	75.700	64.979	49,491
2022-08-18	76.900	77.000	75.700	76.800	65.923	45,403
2022-08-17	77.000	77.900	76.300	76.400	65.580	47,049
2022-08-16	76.100	76.900	75.500	76.300	65.494	40,827
2022-08-15	76.700	77.500	75.000	75.600	64.893	72,783
2022-08-12	75.100	77.500	74.900	76.900	66.009	85,226
2022-08-11	75.700	76.100	74.400	75.100	64.464	111,125
2022-08-10	73.000	76.600	72.500	75.600	64.893	177,424
2022-08-09	71.400	73.200	71.400	72.000	61.803	70,824
2022-08-08	68.700	71.400	68.700	71.400	61.288	108,450
2022-08-05	69.100	69.500	67.000	67.200	57.683	68,278
2022-08-04	67.100	68.300	66.600	68.000	58.369	70,587
2022-08-03	68.400	68.400	66.600	67.000	57.511	110,786
2022-08-02	68.300	69.100	67.000	69.100	59.313	73,059
2022-08-01	67.700	69.200	67.500	68.300	58.627	44,357
2022-07-29	68.700	68.700	66.300	67.700	58.112	81,567
2022-07-28	65.900	68.100	65.600	68.100	58.455	84,482
2022-07-27	64.500	65.600	64.400	64.600	55.451	41,666
2022-07-26	64.000	64.700	63.500	64.400	55.279	54,654
2022-07-25	65.400	65.900	63.000	63.600	54.592	109,447
2022-07-22	66.000	67.200	64.900	66.700	57.253	98,482
2022-07-21	62.300	65.500	62.300	65.300	56.052	103,700
2022-07-20	64.800	66.400	63.800	64.300	55.193	112,435
2022-07-19	66.100	66.100	63.900	64.800	55.622	55,651
2022-07-18	65.100	67.400	64.900	65.600	56.309	213,490
2022-07-15	64.700	66.800	64.100	64.800	55.622	86,815
2022-07-14	69.400	69.400	64.400	64.600	55.451	116,858
2022-07-13	68.900	70.000	67.600	69.400	59.571	103,611
2022-07-12	69.000	69.600	67.600	68.900	59.142	72,072
2022-07-11	69.000	69.300	67.400	69.000	59.228	58,346
2022-07-08	69.500	70.300	68.000	68.600	58.884	65,031

← NewerPage 18 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.