Lundin Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 549.00 | 555.00 | 524.50 | 540.50 | 523.56 | 443,203 |
| 2025-08-08 | 529.50 | 584.00 | 524.00 | 574.00 | 556.01 | 871,874 |
| 2025-08-07 | 507.00 | 519.00 | 501.00 | 518.00 | 501.77 | 348,158 |
| 2025-08-06 | 491.60 | 496.40 | 484.00 | 494.80 | 479.29 | 364,011 |
| 2025-08-05 | 458.80 | 485.00 | 458.80 | 483.60 | 468.44 | 232,776 |
| 2025-08-04 | 461.00 | 468.00 | 454.00 | 458.80 | 444.42 | 136,306 |
| 2025-08-01 | 454.00 | 465.20 | 454.00 | 462.00 | 447.52 | 245,428 |
| 2025-07-31 | 447.80 | 452.20 | 443.60 | 447.40 | 433.38 | 145,080 |
| 2025-07-30 | 457.20 | 464.40 | 454.20 | 454.80 | 440.55 | 119,035 |
| 2025-07-29 | 443.00 | 458.60 | 442.00 | 455.60 | 441.32 | 139,588 |
| 2025-07-28 | 447.20 | 452.00 | 437.20 | 439.80 | 426.02 | 122,515 |
| 2025-07-25 | 439.00 | 448.00 | 437.00 | 447.40 | 433.38 | 178,867 |
| 2025-07-24 | 451.80 | 452.20 | 439.00 | 443.60 | 429.70 | 254,966 |
| 2025-07-23 | 458.00 | 458.40 | 452.00 | 456.00 | 441.71 | 158,565 |
| 2025-07-22 | 460.00 | 461.00 | 452.00 | 460.80 | 446.36 | 210,705 |
| 2025-07-21 | 457.20 | 466.60 | 451.40 | 465.00 | 450.43 | 206,839 |
| 2025-07-18 | 455.40 | 458.80 | 451.00 | 455.80 | 441.52 | 247,592 |
| 2025-07-17 | 459.60 | 459.60 | 449.60 | 455.60 | 441.32 | 277,383 |
| 2025-07-16 | 477.40 | 485.80 | 458.60 | 466.60 | 451.98 | 289,244 |
| 2025-07-15 | 490.20 | 490.60 | 472.20 | 475.60 | 460.69 | 303,543 |
| 2025-07-14 | 495.00 | 499.00 | 486.40 | 493.60 | 478.13 | 174,662 |
| 2025-07-11 | 491.00 | 501.00 | 489.00 | 493.20 | 477.74 | 250,111 |
| 2025-07-10 | 502.00 | 505.00 | 487.20 | 491.80 | 476.39 | 188,939 |
| 2025-07-09 | 485.60 | 496.40 | 481.60 | 494.80 | 479.29 | 168,103 |
| 2025-07-08 | 508.50 | 516.50 | 481.20 | 485.80 | 470.58 | 304,982 |
| 2025-07-07 | 506.50 | 509.00 | 496.60 | 505.50 | 489.66 | 210,659 |
| 2025-07-04 | 508.50 | 521.50 | 508.00 | 515.00 | 498.86 | 156,615 |
| 2025-07-03 | 502.50 | 510.00 | 494.00 | 504.50 | 488.69 | 169,439 |
| 2025-07-02 | 494.00 | 507.50 | 492.40 | 502.00 | 486.27 | 244,542 |
| 2025-07-01 | 498.80 | 503.00 | 492.40 | 493.40 | 477.94 | 199,274 |
| 2025-06-30 | 471.60 | 486.80 | 470.40 | 484.80 | 469.61 | 254,460 |
| 2025-06-27 | 501.50 | 503.00 | 471.60 | 471.60 | 456.82 | 479,760 |
| 2025-06-26 | 502.50 | 509.50 | 499.00 | 508.00 | 492.08 | 176,324 |
| 2025-06-25 | 487.20 | 499.80 | 487.20 | 494.60 | 479.10 | 209,360 |
| 2025-06-24 | 506.50 | 508.00 | 474.00 | 485.00 | 469.80 | 580,231 |
| 2025-06-23 | 510.00 | 529.00 | 510.00 | 526.50 | 510.00 | 235,398 |
| 2025-06-19 | 518.50 | 524.50 | 507.50 | 508.50 | 492.56 | 142,437 |
| 2025-06-18 | 511.00 | 527.00 | 509.00 | 518.50 | 502.25 | 195,085 |
| 2025-06-17 | 510.00 | 512.00 | 500.50 | 509.00 | 493.05 | 125,740 |
| 2025-06-16 | 511.00 | 518.00 | 504.00 | 509.00 | 493.05 | 224,657 |
| 2025-06-13 | 515.00 | 524.50 | 501.50 | 503.50 | 487.72 | 348,006 |
| 2025-06-12 | 483.00 | 504.00 | 476.20 | 504.00 | 488.20 | 270,170 |
| 2025-06-11 | 468.60 | 479.40 | 462.60 | 476.20 | 461.28 | 166,232 |
| 2025-06-10 | 479.80 | 480.00 | 461.80 | 468.60 | 453.91 | 271,413 |
| 2025-06-09 | 493.00 | 499.60 | 477.00 | 482.60 | 467.48 | 250,821 |
| 2025-06-05 | 488.00 | 503.50 | 487.00 | 491.40 | 474.65 | 393,550 |
| 2025-06-04 | 487.00 | 496.80 | 485.00 | 495.40 | 478.52 | 194,189 |
| 2025-06-03 | 473.80 | 486.00 | 469.00 | 482.20 | 465.77 | 221,513 |
| 2025-06-02 | 467.00 | 481.80 | 466.80 | 473.00 | 456.88 | 368,851 |
| 2025-05-30 | 454.00 | 464.80 | 442.00 | 459.00 | 443.36 | 267,322 |
| 2025-05-28 | 446.60 | 457.60 | 446.60 | 455.00 | 439.49 | 114,661 |
| 2025-05-27 | 443.00 | 452.20 | 434.80 | 446.60 | 431.38 | 213,676 |
| 2025-05-26 | 445.20 | 452.00 | 436.40 | 446.00 | 430.80 | 266,949 |
| 2025-05-23 | 435.20 | 451.40 | 435.20 | 445.00 | 429.83 | 342,915 |
| 2025-05-22 | 434.60 | 444.20 | 426.20 | 430.00 | 415.35 | 262,479 |
| 2025-05-21 | 416.60 | 430.00 | 416.40 | 428.40 | 413.80 | 284,554 |
| 2025-05-20 | 398.00 | 417.20 | 395.40 | 414.00 | 396.31 | 178,592 |
| 2025-05-19 | 395.60 | 411.00 | 395.60 | 405.20 | 387.89 | 222,326 |
| 2025-05-16 | 391.80 | 392.80 | 382.40 | 392.40 | 375.63 | 157,433 |
| 2025-05-15 | 384.00 | 394.60 | 374.40 | 393.20 | 376.40 | 301,871 |
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.