Lundin Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 639.50 | 653.00 | 638.00 | 643.00 | 627.07 | 107,061 |
| 2025-10-30 | 640.00 | 651.50 | 628.50 | 642.50 | 626.58 | 322,732 |
| 2025-10-29 | 637.00 | 651.00 | 634.00 | 642.50 | 626.58 | 484,401 |
| 2025-10-28 | 594.00 | 624.00 | 572.50 | 618.50 | 603.17 | 729,098 |
| 2025-10-27 | 641.00 | 641.00 | 594.50 | 609.00 | 593.91 | 663,295 |
| 2025-10-24 | 649.50 | 661.00 | 627.50 | 655.50 | 639.26 | 425,612 |
| 2025-10-23 | 649.50 | 662.00 | 647.00 | 657.00 | 640.72 | 425,304 |
| 2025-10-22 | 667.00 | 679.00 | 608.00 | 633.50 | 617.80 | 1,187,032 |
| 2025-10-21 | 765.00 | 767.00 | 647.50 | 647.50 | 631.46 | 1,190,405 |
| 2025-10-20 | 702.50 | 770.50 | 702.50 | 770.50 | 751.41 | 505,905 |
| 2025-10-17 | 729.00 | 745.00 | 683.50 | 690.50 | 673.39 | 636,563 |
| 2025-10-16 | 697.00 | 715.00 | 688.00 | 715.00 | 697.28 | 268,083 |
| 2025-10-15 | 697.00 | 702.50 | 687.00 | 699.00 | 681.68 | 317,429 |
| 2025-10-14 | 656.00 | 687.00 | 654.00 | 682.50 | 665.59 | 396,399 |
| 2025-10-13 | 639.00 | 658.50 | 639.00 | 656.50 | 640.23 | 231,277 |
| 2025-10-10 | 643.50 | 643.50 | 626.00 | 634.00 | 618.29 | 346,764 |
| 2025-10-09 | 652.50 | 673.00 | 645.50 | 656.00 | 639.74 | 288,228 |
| 2025-10-08 | 635.50 | 651.50 | 635.50 | 650.00 | 633.89 | 291,486 |
| 2025-10-07 | 642.00 | 642.00 | 614.00 | 631.00 | 615.36 | 388,186 |
| 2025-10-06 | 617.50 | 646.00 | 612.50 | 644.50 | 628.53 | 411,430 |
| 2025-10-03 | 608.00 | 620.00 | 600.00 | 604.00 | 589.03 | 349,616 |
| 2025-10-02 | 615.00 | 625.50 | 588.00 | 588.00 | 573.43 | 325,081 |
| 2025-10-01 | 613.00 | 621.50 | 609.00 | 614.00 | 598.79 | 213,484 |
| 2025-09-30 | 613.00 | 619.50 | 592.00 | 611.50 | 596.35 | 292,234 |
| 2025-09-29 | 610.00 | 613.00 | 603.00 | 607.00 | 591.96 | 256,719 |
| 2025-09-26 | 590.00 | 599.00 | 583.50 | 597.50 | 582.69 | 162,080 |
| 2025-09-25 | 579.50 | 590.50 | 574.50 | 587.00 | 572.45 | 186,947 |
| 2025-09-24 | 614.00 | 617.00 | 587.50 | 587.50 | 572.94 | 256,161 |
| 2025-09-23 | 617.00 | 620.00 | 610.00 | 615.00 | 599.76 | 241,515 |
| 2025-09-22 | 598.50 | 615.00 | 590.00 | 611.50 | 596.35 | 390,595 |
| 2025-09-19 | 572.00 | 586.50 | 572.00 | 580.00 | 565.63 | 242,565 |
| 2025-09-18 | 560.00 | 573.00 | 552.50 | 571.50 | 557.34 | 264,497 |
| 2025-09-17 | 560.00 | 571.00 | 550.50 | 569.00 | 554.90 | 410,570 |
| 2025-09-16 | 591.00 | 598.50 | 569.00 | 575.50 | 561.24 | 307,085 |
| 2025-09-15 | 597.50 | 597.50 | 578.50 | 595.00 | 580.26 | 379,849 |
| 2025-09-12 | 630.50 | 636.50 | 603.50 | 606.50 | 591.47 | 314,819 |
| 2025-09-11 | 626.50 | 640.00 | 616.50 | 621.00 | 605.61 | 274,036 |
| 2025-09-10 | 640.00 | 648.50 | 618.50 | 626.00 | 610.49 | 352,637 |
| 2025-09-09 | 645.00 | 653.00 | 636.00 | 640.00 | 624.14 | 261,040 |
| 2025-09-08 | 640.00 | 662.00 | 640.00 | 647.00 | 626.72 | 268,770 |
| 2025-09-05 | 630.50 | 646.00 | 627.50 | 638.50 | 618.49 | 257,662 |
| 2025-09-04 | 613.00 | 630.50 | 608.00 | 630.00 | 610.26 | 244,634 |
| 2025-09-03 | 602.50 | 624.00 | 602.00 | 624.00 | 604.44 | 257,537 |
| 2025-09-02 | 586.00 | 601.00 | 582.00 | 598.00 | 579.26 | 305,196 |
| 2025-09-01 | 594.50 | 598.00 | 575.50 | 582.00 | 563.76 | 181,523 |
| 2025-08-29 | 575.00 | 583.00 | 565.50 | 572.50 | 554.56 | 190,031 |
| 2025-08-28 | 569.00 | 576.00 | 565.50 | 572.50 | 554.56 | 119,914 |
| 2025-08-27 | 580.50 | 590.00 | 567.50 | 569.00 | 551.17 | 182,706 |
| 2025-08-26 | 557.00 | 578.00 | 557.00 | 576.50 | 558.43 | 167,950 |
| 2025-08-25 | 548.00 | 557.00 | 544.50 | 554.00 | 536.64 | 112,517 |
| 2025-08-22 | 548.00 | 551.50 | 539.00 | 548.00 | 530.83 | 102,936 |
| 2025-08-21 | 534.00 | 551.50 | 532.00 | 549.00 | 531.79 | 94,287 |
| 2025-08-20 | 530.00 | 539.50 | 529.00 | 537.00 | 520.17 | 91,398 |
| 2025-08-19 | 560.00 | 563.00 | 527.50 | 530.50 | 513.87 | 146,393 |
| 2025-08-18 | 548.00 | 560.00 | 548.00 | 555.50 | 538.09 | 145,496 |
| 2025-08-15 | 550.50 | 554.50 | 539.50 | 546.00 | 528.89 | 120,204 |
| 2025-08-14 | 548.50 | 554.50 | 543.50 | 545.50 | 528.40 | 156,072 |
| 2025-08-13 | 556.00 | 565.00 | 543.00 | 546.50 | 529.37 | 218,880 |
| 2025-08-12 | 544.00 | 553.00 | 541.00 | 551.00 | 533.73 | 236,664 |
| 2025-08-11 | 549.00 | 555.00 | 524.50 | 540.50 | 523.56 | 443,203 |
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.