Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	558.80	561.00	537.00	545.80	543.48	81,625
2026-07-24	539.60	555.00	538.80	551.40	549.05	70,897
2026-07-23	565.00	567.00	542.20	542.40	540.09	118,651
2026-07-22	553.40	576.20	552.60	575.40	572.95	144,607
2026-07-21	538.80	546.20	536.40	544.80	542.48	95,770
2026-07-20	525.00	530.00	521.00	527.60	525.35	52,232
2026-07-17	512.80	526.80	511.00	526.80	524.56	87,355
2026-07-16	518.40	519.80	508.40	509.60	507.43	86,056
2026-07-15	527.60	532.40	518.80	520.00	517.79	45,573
2026-07-14	527.40	542.60	523.40	533.40	531.13	60,674
2026-07-13	529.80	535.60	514.60	527.20	524.96	68,541
2026-07-10	544.20	551.80	535.00	540.60	538.30	56,890
2026-07-09	525.80	550.60	524.20	542.80	540.49	83,847
2026-07-08	546.80	546.80	516.40	516.80	514.60	81,282
2026-07-07	551.20	554.80	540.00	547.40	545.07	76,255
2026-07-06	564.20	564.20	547.20	553.80	551.44	95,320
2026-07-03	561.00	568.20	560.00	564.60	562.20	121,270
2026-07-02	528.80	553.00	528.80	553.00	550.65	110,895
2026-07-01	515.80	530.20	511.40	527.80	525.55	74,765
2026-06-30	525.40	530.20	510.60	517.40	515.20	83,755
2026-06-29	526.00	528.20	515.00	519.80	517.59	84,244
2026-06-26	523.20	540.00	520.20	536.20	533.92	81,328
2026-06-25	511.00	531.00	507.60	525.40	523.16	107,944
2026-06-24	525.80	527.60	503.00	512.60	510.42	111,731
2026-06-23	535.60	535.60	524.60	525.80	523.56	97,073
2026-06-22	558.20	561.00	542.60	551.00	548.66	140,796
2026-06-18	595.00	597.00	563.00	568.00	565.58	174,256
2026-06-17	591.00	607.40	590.80	601.20	598.64	121,296
2026-06-16	572.60	593.80	568.20	588.40	585.90	117,417
2026-06-15	564.20	584.40	559.80	572.40	569.96	181,171
2026-06-12	536.80	542.80	530.80	540.60	538.30	92,246
2026-06-11	512.60	535.20	510.80	531.60	529.34	157,253
2026-06-10	512.40	522.00	501.20	514.00	511.81	219,826
2026-06-09	535.80	543.20	524.00	524.00	521.77	169,938
2026-06-08	542.20	551.20	535.60	546.20	541.07	147,582
2026-06-05	583.00	585.20	559.60	561.80	556.52	168,481
2026-06-04	585.00	594.80	579.00	589.60	584.06	120,519
2026-06-03	563.66	570.12	555.30	555.30	550.08	101,953
2026-06-02	574.49	581.52	561.00	564.04	558.74	143,815
2026-06-01	571.64	573.16	553.97	562.71	557.42	185,733
2026-05-29	582.40	613.00	577.80	601.40	595.75	283,148
2026-05-28	567.00	577.60	556.00	571.80	566.43	185,680
2026-05-27	587.00	591.40	577.00	580.80	575.35	94,055
2026-05-26	590.00	590.00	580.60	583.00	577.52	83,101
2026-05-25	587.40	593.80	587.00	591.80	586.24	71,140
2026-05-22	586.60	588.00	576.80	582.40	576.93	151,974
2026-05-21	591.00	591.00	578.60	586.60	581.09	87,796
2026-05-20	580.20	598.80	580.20	596.20	590.60	108,412
2026-05-19	598.40	598.40	573.40	580.40	574.95	173,300
2026-05-18	595.00	609.00	586.20	598.40	592.78	112,991
2026-05-15	638.00	638.00	603.40	603.40	597.73	193,347
2026-05-13	654.80	657.40	646.00	648.40	642.31	55,696
2026-05-12	648.20	668.40	636.80	636.80	630.82	157,208
2026-05-11	627.60	669.40	627.60	646.40	640.33	131,637
2026-05-08	638.60	660.00	631.00	638.20	632.21	174,692
2026-05-07	656.20	681.40	640.20	648.20	642.11	271,043
2026-05-06	614.60	639.80	613.20	638.00	632.01	254,136
2026-05-05	601.40	609.80	595.60	598.40	592.78	161,525
2026-05-04	619.40	619.40	594.20	601.20	595.55	292,859
2026-04-30	620.00	637.40	616.00	632.60	626.66	93,577

← NewerPage 2 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.