Lundin Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 398.00 | 400.00 | 378.20 | 385.80 | 369.32 | 359,990 |
| 2025-05-13 | 401.80 | 409.80 | 388.80 | 400.40 | 383.29 | 360,166 |
| 2025-05-12 | 458.40 | 461.20 | 401.60 | 402.60 | 385.40 | 965,123 |
| 2025-05-09 | 430.20 | 463.80 | 422.40 | 458.40 | 438.81 | 544,610 |
| 2025-05-08 | 421.00 | 421.60 | 409.20 | 417.20 | 399.37 | 214,467 |
| 2025-05-07 | 425.00 | 427.00 | 415.20 | 421.20 | 403.20 | 271,507 |
| 2025-05-06 | 399.60 | 415.80 | 396.60 | 415.00 | 397.27 | 294,257 |
| 2025-05-05 | 381.00 | 397.80 | 378.20 | 393.00 | 376.21 | 262,035 |
| 2025-05-02 | 385.20 | 394.20 | 380.00 | 381.40 | 365.10 | 280,081 |
| 2025-04-30 | 394.80 | 394.80 | 385.60 | 385.60 | 369.12 | 104,444 |
| 2025-04-29 | 388.40 | 397.20 | 383.20 | 396.40 | 379.46 | 206,138 |
| 2025-04-28 | 400.40 | 405.80 | 387.60 | 391.00 | 374.29 | 235,250 |
| 2025-04-25 | 392.40 | 401.00 | 387.00 | 400.40 | 383.29 | 263,843 |
| 2025-04-24 | 397.00 | 405.20 | 392.00 | 398.20 | 381.19 | 275,628 |
| 2025-04-23 | 397.80 | 400.20 | 376.40 | 392.60 | 375.83 | 579,420 |
| 2025-04-22 | 416.60 | 430.00 | 402.00 | 407.80 | 390.38 | 574,549 |
| 2025-04-17 | 403.00 | 409.00 | 399.00 | 402.20 | 385.02 | 192,751 |
| 2025-04-16 | 387.60 | 405.80 | 387.00 | 396.00 | 379.08 | 555,537 |
| 2025-04-15 | 369.40 | 377.40 | 367.20 | 377.00 | 360.89 | 263,807 |
| 2025-04-14 | 354.80 | 368.00 | 345.00 | 364.80 | 349.21 | 425,124 |
| 2025-04-11 | 345.60 | 369.20 | 345.00 | 355.80 | 340.60 | 594,265 |
| 2025-04-10 | 337.00 | 342.20 | 324.40 | 340.80 | 326.24 | 323,798 |
| 2025-04-09 | 308.80 | 324.00 | 305.00 | 321.60 | 307.86 | 366,403 |
| 2025-04-08 | 302.00 | 317.00 | 302.00 | 311.40 | 298.10 | 251,132 |
| 2025-04-07 | 276.00 | 308.60 | 263.60 | 292.60 | 280.10 | 467,516 |
| 2025-04-04 | 310.00 | 310.00 | 288.50 | 293.50 | 280.96 | 306,665 |
| 2025-04-03 | 302.50 | 312.00 | 289.00 | 311.50 | 298.19 | 341,960 |
| 2025-04-02 | 314.00 | 316.00 | 305.50 | 309.00 | 295.80 | 124,541 |
| 2025-04-01 | 313.00 | 315.00 | 307.50 | 315.00 | 301.54 | 126,369 |
| 2025-03-31 | 307.00 | 314.00 | 302.50 | 307.50 | 294.36 | 236,374 |
| 2025-03-28 | 307.00 | 312.50 | 304.00 | 305.00 | 291.97 | 126,828 |
| 2025-03-27 | 301.00 | 306.00 | 298.50 | 305.00 | 291.97 | 95,973 |
| 2025-03-26 | 306.50 | 307.00 | 302.00 | 303.50 | 290.53 | 71,997 |
| 2025-03-25 | 310.50 | 310.50 | 306.00 | 307.00 | 293.88 | 72,445 |
| 2025-03-24 | 305.00 | 312.50 | 305.00 | 311.00 | 297.71 | 155,583 |
| 2025-03-21 | 301.00 | 304.50 | 296.00 | 301.00 | 288.14 | 108,884 |
| 2025-03-20 | 307.50 | 308.00 | 299.00 | 305.00 | 291.97 | 167,832 |
| 2025-03-19 | 314.00 | 314.00 | 305.00 | 312.00 | 298.67 | 111,870 |
| 2025-03-18 | 309.00 | 317.00 | 308.50 | 314.50 | 301.06 | 232,185 |
| 2025-03-17 | 316.00 | 317.00 | 302.50 | 304.50 | 291.49 | 227,465 |
| 2025-03-14 | 311.00 | 327.00 | 310.00 | 315.50 | 302.02 | 590,523 |
| 2025-03-13 | 296.00 | 308.00 | 295.50 | 306.00 | 292.93 | 153,827 |
| 2025-03-12 | 287.50 | 295.50 | 287.00 | 295.00 | 282.40 | 154,949 |
| 2025-03-11 | 277.50 | 294.50 | 277.50 | 286.00 | 273.78 | 167,243 |
| 2025-03-10 | 293.50 | 299.00 | 273.00 | 277.50 | 265.64 | 247,363 |
| 2025-03-07 | 288.50 | 296.00 | 285.00 | 292.00 | 276.77 | 129,144 |
| 2025-03-06 | 287.00 | 291.50 | 285.00 | 289.50 | 274.40 | 128,080 |
| 2025-03-05 | 278.00 | 285.50 | 274.50 | 285.00 | 270.14 | 141,180 |
| 2025-03-04 | 286.50 | 288.00 | 275.00 | 277.50 | 263.03 | 225,933 |
| 2025-03-03 | 299.50 | 300.00 | 289.00 | 289.50 | 274.40 | 317,564 |
| 2025-02-28 | 300.50 | 304.50 | 295.00 | 302.00 | 286.25 | 203,037 |
| 2025-02-27 | 305.50 | 309.00 | 301.50 | 305.50 | 289.57 | 147,474 |
| 2025-02-26 | 299.50 | 306.50 | 294.00 | 306.50 | 290.52 | 243,484 |
| 2025-02-25 | 299.00 | 307.00 | 295.50 | 297.00 | 281.51 | 248,929 |
| 2025-02-24 | 302.50 | 308.00 | 293.50 | 296.00 | 280.56 | 283,507 |
| 2025-02-21 | 304.50 | 312.00 | 290.00 | 300.00 | 284.36 | 587,530 |
| 2025-02-20 | 288.50 | 291.50 | 276.00 | 291.00 | 275.83 | 225,846 |
| 2025-02-19 | 297.00 | 309.00 | 284.00 | 288.50 | 273.46 | 351,142 |
| 2025-02-18 | 281.00 | 291.00 | 281.00 | 288.00 | 272.98 | 228,599 |
| 2025-02-17 | 284.00 | 286.50 | 277.00 | 279.50 | 264.92 | 172,895 |
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.