Lundin Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 645.00 | 704.50 | 632.50 | 687.50 | 674.45 | 721,164 |
| 2026-01-30 | 752.50 | 761.50 | 701.00 | 701.00 | 687.70 | 790,104 |
| 2026-01-29 | 812.00 | 819.00 | 778.00 | 783.00 | 768.14 | 561,848 |
| 2026-01-28 | 804.00 | 810.00 | 785.00 | 803.50 | 788.25 | 488,158 |
| 2026-01-27 | 792.00 | 793.50 | 756.00 | 772.50 | 757.84 | 395,395 |
| 2026-01-26 | 806.00 | 812.00 | 794.00 | 810.00 | 794.63 | 414,732 |
| 2026-01-23 | 776.00 | 787.50 | 749.00 | 781.50 | 766.67 | 339,648 |
| 2026-01-22 | 768.00 | 768.00 | 739.00 | 762.50 | 748.03 | 444,260 |
| 2026-01-21 | 815.00 | 822.50 | 767.00 | 777.00 | 762.25 | 481,382 |
| 2026-01-20 | 810.00 | 817.00 | 791.00 | 806.00 | 790.70 | 322,144 |
| 2026-01-19 | 785.00 | 804.00 | 785.00 | 798.50 | 783.34 | 285,527 |
| 2026-01-16 | 798.00 | 801.50 | 768.50 | 779.50 | 764.71 | 240,992 |
| 2026-01-15 | 798.50 | 802.50 | 785.50 | 800.00 | 784.82 | 200,242 |
| 2026-01-14 | 813.00 | 824.50 | 789.50 | 797.00 | 781.87 | 341,918 |
| 2026-01-13 | 784.00 | 815.50 | 780.00 | 814.00 | 798.55 | 353,910 |
| 2026-01-12 | 781.00 | 793.00 | 780.00 | 785.00 | 770.10 | 317,959 |
| 2026-01-09 | 765.50 | 770.50 | 755.00 | 768.50 | 753.91 | 180,173 |
| 2026-01-08 | 749.00 | 762.00 | 740.00 | 760.00 | 745.58 | 225,479 |
| 2026-01-07 | 762.50 | 765.50 | 738.00 | 751.50 | 737.24 | 321,574 |
| 2026-01-05 | 759.00 | 769.50 | 759.00 | 763.50 | 749.01 | 145,646 |
| 2026-01-02 | 787.00 | 795.50 | 732.50 | 733.00 | 719.09 | 465,667 |
| 2025-12-30 | 780.00 | 791.00 | 777.50 | 787.50 | 772.55 | 199,093 |
| 2025-12-29 | 795.50 | 799.50 | 755.00 | 773.50 | 758.82 | 379,424 |
| 2025-12-23 | 815.00 | 820.50 | 786.00 | 791.00 | 775.99 | 282,740 |
| 2025-12-22 | 785.00 | 809.00 | 785.00 | 809.00 | 793.65 | 300,580 |
| 2025-12-19 | 772.50 | 783.50 | 769.00 | 772.50 | 757.84 | 183,160 |
| 2025-12-18 | 760.50 | 778.00 | 759.00 | 777.50 | 762.74 | 218,094 |
| 2025-12-17 | 771.00 | 783.00 | 753.00 | 758.50 | 744.10 | 307,648 |
| 2025-12-16 | 741.00 | 767.50 | 732.00 | 763.50 | 749.01 | 306,487 |
| 2025-12-15 | 754.50 | 757.50 | 734.00 | 747.00 | 732.82 | 288,519 |
| 2025-12-12 | 752.00 | 764.00 | 737.00 | 740.00 | 725.96 | 264,311 |
| 2025-12-11 | 726.00 | 752.00 | 720.00 | 748.00 | 733.80 | 267,210 |
| 2025-12-10 | 720.00 | 731.50 | 703.50 | 717.50 | 703.88 | 177,417 |
| 2025-12-09 | 740.50 | 740.50 | 699.50 | 719.50 | 705.84 | 364,954 |
| 2025-12-08 | 735.00 | 744.50 | 727.50 | 741.00 | 726.94 | 137,958 |
| 2025-12-05 | 749.00 | 759.00 | 730.00 | 732.00 | 718.11 | 202,564 |
| 2025-12-04 | 745.00 | 747.50 | 728.50 | 746.00 | 731.84 | 261,383 |
| 2025-12-03 | 751.50 | 766.00 | 746.50 | 750.50 | 731.90 | 263,551 |
| 2025-12-02 | 777.50 | 781.00 | 736.00 | 739.50 | 721.18 | 403,535 |
| 2025-12-01 | 803.50 | 817.50 | 778.50 | 785.50 | 766.04 | 371,386 |
| 2025-11-28 | 801.00 | 810.50 | 798.00 | 801.00 | 781.15 | 304,673 |
| 2025-11-27 | 793.00 | 800.00 | 787.50 | 792.50 | 772.86 | 151,388 |
| 2025-11-26 | 771.00 | 791.00 | 768.00 | 787.50 | 767.99 | 264,325 |
| 2025-11-25 | 776.50 | 781.50 | 757.50 | 769.50 | 750.43 | 319,205 |
| 2025-11-24 | 731.50 | 763.50 | 722.00 | 760.00 | 741.17 | 288,350 |
| 2025-11-21 | 704.50 | 735.50 | 697.50 | 729.00 | 710.94 | 521,587 |
| 2025-11-20 | 776.00 | 784.00 | 750.50 | 751.00 | 732.39 | 398,473 |
| 2025-11-19 | 779.00 | 806.00 | 774.50 | 790.50 | 770.91 | 428,578 |
| 2025-11-18 | 749.50 | 789.50 | 742.50 | 770.00 | 750.92 | 340,404 |
| 2025-11-17 | 767.00 | 773.00 | 762.00 | 767.50 | 748.48 | 216,560 |
| 2025-11-14 | 765.50 | 773.00 | 725.00 | 765.00 | 746.04 | 528,880 |
| 2025-11-13 | 776.50 | 799.00 | 772.50 | 786.00 | 766.52 | 528,156 |
| 2025-11-12 | 733.00 | 770.50 | 733.00 | 766.50 | 747.51 | 396,130 |
| 2025-11-11 | 731.50 | 754.50 | 718.50 | 731.50 | 713.37 | 487,010 |
| 2025-11-10 | 705.00 | 725.00 | 698.00 | 722.00 | 704.11 | 405,897 |
| 2025-11-07 | 695.00 | 718.00 | 660.50 | 681.50 | 664.61 | 480,052 |
| 2025-11-06 | 686.50 | 698.00 | 684.00 | 694.50 | 677.29 | 331,960 |
| 2025-11-05 | 651.00 | 672.50 | 648.50 | 668.00 | 651.45 | 250,029 |
| 2025-11-04 | 653.00 | 664.00 | 635.00 | 651.00 | 634.87 | 324,065 |
| 2025-11-03 | 645.00 | 660.00 | 638.00 | 650.00 | 633.89 | 333,219 |
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.