Lundin Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 290.00 | 297.50 | 285.50 | 286.50 | 271.56 | 187,266 |
| 2025-02-13 | 294.00 | 296.00 | 286.00 | 291.00 | 275.83 | 250,104 |
| 2025-02-12 | 300.00 | 303.50 | 292.50 | 299.00 | 283.41 | 255,977 |
| 2025-02-11 | 313.00 | 320.00 | 305.50 | 308.00 | 291.94 | 317,722 |
| 2025-02-10 | 309.00 | 317.00 | 308.00 | 309.00 | 292.89 | 323,706 |
| 2025-02-07 | 302.00 | 310.00 | 302.00 | 303.00 | 287.20 | 207,976 |
| 2025-02-06 | 300.00 | 305.50 | 297.50 | 302.00 | 286.25 | 195,665 |
| 2025-02-05 | 291.00 | 299.50 | 291.00 | 297.50 | 281.99 | 186,603 |
| 2025-02-04 | 285.00 | 292.00 | 284.00 | 287.00 | 272.03 | 220,122 |
| 2025-02-03 | 276.50 | 285.00 | 272.50 | 283.00 | 268.24 | 189,812 |
| 2025-01-31 | 278.00 | 280.00 | 274.50 | 278.50 | 263.98 | 114,144 |
| 2025-01-30 | 263.00 | 273.50 | 263.00 | 273.50 | 259.24 | 70,273 |
| 2025-01-29 | 265.00 | 267.50 | 261.00 | 263.50 | 249.76 | 62,003 |
| 2025-01-28 | 262.50 | 266.00 | 262.50 | 264.00 | 250.23 | 54,406 |
| 2025-01-27 | 267.00 | 267.00 | 260.00 | 261.00 | 247.39 | 80,308 |
| 2025-01-24 | 266.50 | 271.00 | 266.50 | 269.50 | 255.45 | 54,407 |
| 2025-01-23 | 273.50 | 273.50 | 263.50 | 265.00 | 251.18 | 117,221 |
| 2025-01-22 | 270.00 | 276.50 | 269.00 | 276.50 | 262.08 | 111,096 |
| 2025-01-21 | 266.50 | 272.50 | 265.00 | 269.00 | 254.97 | 78,516 |
| 2025-01-20 | 266.00 | 269.00 | 262.50 | 263.50 | 249.76 | 61,990 |
| 2025-01-17 | 265.50 | 267.00 | 262.50 | 266.50 | 252.60 | 72,519 |
| 2025-01-16 | 261.50 | 270.00 | 261.50 | 269.00 | 254.97 | 66,227 |
| 2025-01-15 | 268.00 | 271.50 | 260.50 | 261.00 | 247.39 | 85,143 |
| 2025-01-14 | 267.50 | 273.50 | 261.50 | 268.50 | 254.50 | 90,954 |
| 2025-01-13 | 261.50 | 270.00 | 259.00 | 267.50 | 253.55 | 182,746 |
| 2025-01-10 | 254.50 | 262.00 | 254.50 | 259.50 | 245.97 | 146,526 |
| 2025-01-09 | 249.00 | 254.00 | 247.50 | 254.00 | 240.75 | 126,377 |
| 2025-01-08 | 236.50 | 241.00 | 236.00 | 240.50 | 227.96 | 59,295 |
| 2025-01-07 | 238.00 | 239.50 | 233.50 | 236.50 | 224.17 | 116,433 |
| 2025-01-03 | 248.00 | 248.00 | 243.50 | 244.00 | 231.28 | 52,969 |
| 2025-01-02 | 236.00 | 247.50 | 236.00 | 247.50 | 234.59 | 83,356 |
| 2024-12-30 | 234.50 | 235.50 | 231.50 | 233.50 | 221.32 | 50,693 |
| 2024-12-27 | 240.50 | 241.50 | 231.50 | 233.00 | 220.85 | 66,335 |
| 2024-12-23 | 239.50 | 242.00 | 237.00 | 240.00 | 227.48 | 50,691 |
| 2024-12-20 | 234.50 | 241.00 | 233.50 | 238.50 | 226.06 | 85,463 |
| 2024-12-19 | 239.50 | 240.50 | 235.00 | 235.50 | 223.22 | 78,734 |
| 2024-12-18 | 240.00 | 244.50 | 238.50 | 242.50 | 229.85 | 66,816 |
| 2024-12-17 | 241.00 | 243.00 | 237.50 | 240.00 | 227.48 | 68,614 |
| 2024-12-16 | 240.00 | 244.50 | 239.50 | 239.50 | 227.01 | 60,475 |
| 2024-12-13 | 247.00 | 249.00 | 237.50 | 240.00 | 227.48 | 111,835 |
| 2024-12-12 | 257.00 | 257.50 | 244.50 | 246.50 | 233.65 | 123,919 |
| 2024-12-11 | 262.00 | 262.00 | 256.50 | 259.00 | 245.49 | 126,798 |
| 2024-12-10 | 276.00 | 277.00 | 259.00 | 262.50 | 248.81 | 185,779 |
| 2024-12-09 | 271.50 | 277.00 | 271.00 | 276.00 | 261.61 | 154,986 |
| 2024-12-06 | 271.00 | 271.50 | 264.50 | 270.50 | 256.39 | 56,209 |
| 2024-12-05 | 270.50 | 273.00 | 269.50 | 272.00 | 257.82 | 51,611 |
| 2024-12-04 | 268.50 | 271.00 | 264.00 | 270.50 | 256.39 | 174,616 |
| 2024-12-03 | 258.00 | 268.50 | 258.00 | 268.50 | 252.53 | 141,995 |
| 2024-12-02 | 252.00 | 258.00 | 251.00 | 257.50 | 242.18 | 70,848 |
| 2024-11-29 | 255.00 | 258.00 | 251.00 | 251.00 | 236.07 | 244,878 |
| 2024-11-28 | 253.50 | 256.50 | 253.00 | 255.00 | 239.83 | 30,363 |
| 2024-11-27 | 252.50 | 254.00 | 249.50 | 253.00 | 237.95 | 66,661 |
| 2024-11-26 | 247.00 | 250.50 | 245.00 | 249.00 | 234.19 | 76,113 |
| 2024-11-25 | 255.50 | 259.00 | 246.50 | 247.00 | 232.31 | 185,254 |
| 2024-11-22 | 262.50 | 268.50 | 259.50 | 259.50 | 244.06 | 165,233 |
| 2024-11-21 | 256.00 | 261.50 | 254.50 | 259.00 | 243.59 | 139,462 |
| 2024-11-20 | 246.00 | 252.00 | 246.00 | 252.00 | 237.01 | 66,405 |
| 2024-11-19 | 246.50 | 251.00 | 242.50 | 244.50 | 229.96 | 118,371 |
| 2024-11-18 | 236.50 | 247.00 | 236.50 | 246.50 | 231.84 | 84,027 |
| 2024-11-15 | 231.00 | 237.50 | 230.50 | 236.00 | 221.96 | 83,528 |
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.