Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	650.00	650.00	626.40	627.20	621.31	133,255
2026-04-28	664.80	664.80	647.80	651.20	645.08	164,262
2026-04-27	688.00	690.60	669.60	671.00	664.70	92,134
2026-04-24	690.00	697.20	685.00	686.00	679.56	115,812
2026-04-23	713.00	714.40	696.00	698.00	691.44	117,708
2026-04-22	726.00	733.00	710.60	716.00	709.28	121,219
2026-04-21	762.00	765.60	725.80	730.00	723.14	141,042
2026-04-20	768.00	777.20	760.00	762.00	754.84	134,299
2026-04-17	751.80	783.80	740.00	778.00	770.69	222,946
2026-04-16	747.40	757.00	740.20	750.00	742.96	125,285
2026-04-15	768.00	774.80	740.40	740.80	733.84	211,394
2026-04-14	777.80	787.40	765.60	768.20	760.99	173,890
2026-04-13	780.00	790.40	762.80	767.60	760.39	137,750
2026-04-10	757.00	787.00	751.40	787.00	779.61	156,175
2026-04-09	759.80	772.80	749.60	758.20	751.08	111,727
2026-04-08	777.60	780.40	755.40	767.40	760.19	210,355
2026-04-07	734.00	752.40	725.00	739.80	732.85	165,647
2026-04-02	725.00	730.00	717.50	725.50	718.69	86,469
2026-04-01	732.50	754.50	722.50	754.50	747.41	246,299
2026-03-31	685.50	714.50	685.50	713.50	706.80	148,458
2026-03-30	672.00	685.50	667.00	685.00	678.57	151,746
2026-03-27	661.50	680.00	646.00	672.00	665.69	129,835
2026-03-26	669.50	681.00	648.50	661.00	654.79	140,238
2026-03-25	677.50	689.50	672.00	678.00	671.63	209,780
2026-03-24	662.00	665.50	640.50	661.50	655.29	208,246
2026-03-23	596.00	680.00	596.00	659.00	652.81	616,871
2026-03-20	669.00	680.00	633.50	650.00	643.90	294,874
2026-03-19	680.00	683.50	639.00	657.50	651.32	443,687
2026-03-18	746.00	746.00	702.00	717.50	710.76	249,977
2026-03-17	748.00	767.50	739.50	751.00	743.95	147,116
2026-03-16	726.00	761.00	707.50	743.50	736.52	309,712
2026-03-13	756.00	756.00	714.00	720.00	713.24	208,669
2026-03-12	763.00	770.00	746.00	758.00	750.88	155,679
2026-03-11	790.50	791.50	754.00	754.50	747.41	167,964
2026-03-10	774.50	800.00	771.50	796.00	788.52	222,261
2026-03-09	755.00	765.00	738.00	760.50	746.07	196,427
2026-03-06	769.00	779.00	745.00	771.50	756.86	208,374
2026-03-05	809.00	810.50	765.00	771.50	756.86	222,425
2026-03-04	795.50	812.50	790.00	794.50	779.42	199,701
2026-03-03	838.50	844.00	767.00	794.00	778.93	377,250
2026-03-02	884.00	916.50	823.00	836.50	820.62	433,844
2026-02-27	815.00	853.00	815.00	844.50	828.47	328,180
2026-02-26	812.00	818.00	792.50	810.00	794.63	218,004
2026-02-25	786.00	819.50	786.00	819.50	803.95	311,512
2026-02-24	758.00	781.50	742.50	778.00	763.23	396,297
2026-02-23	707.00	768.50	707.00	752.50	738.22	479,997
2026-02-20	714.00	739.50	694.50	700.50	687.20	345,809
2026-02-19	710.00	717.50	700.00	714.00	700.45	151,702
2026-02-18	700.50	707.00	695.00	704.00	690.64	154,483
2026-02-17	703.00	703.00	675.50	690.50	677.39	160,027
2026-02-16	709.00	710.00	698.50	710.00	696.52	86,843
2026-02-13	677.00	710.00	674.00	707.50	694.07	207,848
2026-02-12	721.50	721.50	690.50	691.00	677.89	211,961
2026-02-11	713.50	729.50	711.50	723.50	709.77	252,317
2026-02-10	699.00	703.00	689.50	696.00	682.79	114,298
2026-02-09	692.50	699.50	685.00	699.50	686.22	172,027
2026-02-06	666.50	694.00	658.00	679.00	666.11	188,966
2026-02-05	669.00	686.50	660.00	667.50	654.83	266,895
2026-02-04	719.00	724.00	672.00	674.00	661.21	370,330
2026-02-03	709.50	724.00	706.00	714.00	700.45	366,890

← NewerPage 3 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.