Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	71.200	72.600	70.900	71.850	61.674	82,813
2022-01-12	70.200	71.200	70.200	70.900	60.858	68,029
2022-01-11	68.400	69.950	68.400	69.350	59.528	51,734
2022-01-10	68.700	69.150	66.450	66.500	57.082	91,922
2022-01-07	70.900	70.950	68.300	68.700	58.970	139,275
2022-01-05	73.600	73.600	73.150	73.300	62.919	29,434
2022-01-04	72.350	73.900	71.500	73.850	63.391	61,991
2022-01-03	71.050	72.400	71.000	71.500	61.374	77,956
2021-12-30	69.250	70.000	68.700	69.400	59.571	52,662
2021-12-29	71.050	71.050	68.850	69.250	59.442	125,165
2021-12-28	71.450	71.450	70.300	71.300	61.202	43,577
2021-12-27	70.650	71.200	70.350	71.000	60.944	39,841
2021-12-23	68.550	70.450	68.500	69.600	59.743	62,520
2021-12-22	68.300	68.400	66.600	67.400	57.854	47,464
2021-12-21	65.950	67.850	65.950	67.400	57.854	56,585
2021-12-20	67.950	68.000	65.900	65.900	56.567	55,429
2021-12-17	67.350	69.000	67.000	68.000	58.369	94,648
2021-12-16	64.800	66.900	64.550	66.800	57.339	94,303
2021-12-15	67.000	68.000	64.000	64.300	55.193	200,489
2021-12-14	68.150	69.000	66.700	66.700	57.253	88,359
2021-12-13	68.550	68.750	66.150	66.750	57.296	161,666
2021-12-10	70.500	71.050	67.050	67.700	58.112	223,435
2021-12-09	73.000	73.550	70.000	70.050	60.129	108,531
2021-12-08	73.800	74.550	72.700	73.000	62.661	33,909
2021-12-07	71.450	74.100	71.450	73.800	63.348	48,801
2021-12-06	71.050	72.400	70.600	71.450	61.331	45,284
2021-12-03	71.100	72.000	69.550	70.600	60.601	52,818
2021-12-02	73.000	73.000	70.050	71.050	60.987	146,769
2021-12-01	74.450	74.850	73.200	73.600	63.176	20,193
2021-11-30	72.000	74.800	71.300	72.950	62.618	54,763
2021-11-29	73.000	74.000	71.000	71.950	61.760	107,617
2021-11-26	75.700	76.950	72.250	72.250	62.017	137,305
2021-11-25	74.450	76.000	74.300	74.350	63.820	80,624
2021-11-24	75.300	75.850	74.000	74.450	63.906	72,026
2021-11-23	78.950	78.950	75.000	75.300	64.635	87,353
2021-11-22	80.850	80.850	78.150	79.350	68.112	127,765
2021-11-19	82.200	82.850	81.100	81.400	69.871	62,273
2021-11-18	83.700	83.700	82.200	82.200	70.558	69,466
2021-11-17	83.850	84.800	83.100	83.800	71.931	54,402
2021-11-16	85.400	86.900	84.200	84.250	72.318	76,501
2021-11-15	87.450	87.450	85.000	85.400	73.305	64,845
2021-11-12	85.100	88.050	84.350	87.500	75.107	177,809
2021-11-11	82.000	85.300	82.000	85.000	72.962	127,621
2021-11-10	79.450	82.150	78.050	81.600	70.043	175,791
2021-11-09	79.500	79.650	77.500	78.350	67.253	56,078
2021-11-08	78.050	79.650	77.500	79.650	68.369	123,182
2021-11-05	76.850	77.000	76.100	76.300	65.494	28,401
2021-11-04	77.050	78.150	75.700	76.900	66.009	236,385
2021-11-03	76.050	76.600	74.500	75.100	64.464	79,265
2021-11-02	78.000	78.000	76.300	76.300	65.494	81,732
2021-11-01	79.000	79.000	77.500	78.500	67.382	48,954
2021-10-29	80.450	80.550	79.300	79.450	68.198	31,888
2021-10-28	81.500	81.750	80.150	80.650	69.228	30,330
2021-10-27	80.800	81.450	79.000	81.250	69.743	48,345
2021-10-26	83.000	83.000	80.300	80.450	69.056	74,152
2021-10-25	82.100	83.450	82.050	83.450	71.631	110,769
2021-10-22	78.750	82.900	78.750	81.700	70.129	100,132
2021-10-21	80.050	80.300	78.400	79.900	68.584	95,535
2021-10-20	79.000	80.850	78.650	79.600	68.326	310,138
2021-10-19	78.650	79.750	78.600	79.050	67.854	150,739

← NewerPage 21 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.