Lundin Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 238.50 | 239.00 | 230.00 | 231.00 | 217.26 | 141,356 |
| 2024-11-13 | 238.00 | 246.50 | 237.00 | 244.00 | 229.49 | 120,942 |
| 2024-11-12 | 239.00 | 240.00 | 234.00 | 236.00 | 221.96 | 155,677 |
| 2024-11-11 | 252.00 | 256.50 | 238.00 | 240.00 | 225.72 | 194,219 |
| 2024-11-08 | 251.50 | 258.50 | 245.00 | 251.50 | 236.54 | 165,328 |
| 2024-11-07 | 239.00 | 244.00 | 231.00 | 242.00 | 227.60 | 221,233 |
| 2024-11-06 | 254.00 | 256.00 | 226.50 | 242.50 | 228.07 | 473,246 |
| 2024-11-05 | 254.00 | 259.50 | 253.50 | 254.00 | 238.89 | 109,301 |
| 2024-11-04 | 258.50 | 258.50 | 252.50 | 255.50 | 240.30 | 87,960 |
| 2024-11-01 | 256.00 | 262.00 | 256.00 | 262.00 | 246.41 | 25,755 |
| 2024-10-31 | 260.00 | 260.00 | 254.50 | 256.00 | 240.77 | 78,340 |
| 2024-10-30 | 260.00 | 265.00 | 257.50 | 260.00 | 244.53 | 96,171 |
| 2024-10-29 | 257.00 | 259.50 | 254.00 | 258.50 | 243.12 | 145,278 |
| 2024-10-28 | 263.00 | 264.50 | 256.00 | 257.00 | 241.71 | 105,378 |
| 2024-10-25 | 262.00 | 265.00 | 259.50 | 263.00 | 247.36 | 86,567 |
| 2024-10-24 | 266.50 | 271.00 | 259.00 | 260.50 | 245.00 | 148,033 |
| 2024-10-23 | 266.50 | 268.50 | 263.00 | 264.50 | 248.77 | 144,960 |
| 2024-10-22 | 270.50 | 272.50 | 264.50 | 267.00 | 251.12 | 143,760 |
| 2024-10-21 | 268.00 | 274.00 | 267.00 | 269.00 | 253.00 | 355,369 |
| 2024-10-18 | 256.50 | 265.00 | 255.00 | 265.00 | 249.24 | 170,089 |
| 2024-10-17 | 252.50 | 255.50 | 251.50 | 255.00 | 239.83 | 85,287 |
| 2024-10-16 | 251.00 | 256.50 | 250.50 | 252.00 | 237.01 | 165,789 |
| 2024-10-15 | 252.50 | 254.00 | 243.50 | 249.50 | 234.66 | 295,992 |
| 2024-10-14 | 249.00 | 258.00 | 249.00 | 258.00 | 242.65 | 210,702 |
| 2024-10-11 | 248.50 | 252.50 | 247.00 | 249.00 | 234.19 | 171,445 |
| 2024-10-10 | 240.00 | 247.00 | 240.00 | 243.00 | 228.55 | 218,386 |
| 2024-10-09 | 235.50 | 242.00 | 234.00 | 238.00 | 223.84 | 134,231 |
| 2024-10-08 | 235.00 | 236.00 | 231.50 | 233.00 | 219.14 | 60,965 |
| 2024-10-07 | 239.00 | 241.00 | 232.50 | 236.00 | 221.96 | 117,059 |
| 2024-10-04 | 231.50 | 242.00 | 231.50 | 241.00 | 226.66 | 140,768 |
| 2024-10-03 | 224.00 | 231.00 | 222.00 | 231.00 | 217.26 | 105,889 |
| 2024-10-02 | 223.00 | 227.50 | 221.50 | 224.00 | 210.68 | 74,749 |
| 2024-10-01 | 219.00 | 226.50 | 219.00 | 223.00 | 209.73 | 85,104 |
| 2024-09-30 | 219.50 | 223.00 | 215.00 | 218.00 | 205.03 | 112,803 |
| 2024-09-27 | 226.00 | 226.50 | 219.00 | 219.50 | 206.44 | 104,411 |
| 2024-09-26 | 226.50 | 228.00 | 223.50 | 226.50 | 213.03 | 76,867 |
| 2024-09-25 | 222.00 | 227.00 | 220.00 | 226.50 | 213.03 | 71,270 |
| 2024-09-24 | 223.50 | 225.00 | 220.00 | 224.00 | 210.68 | 128,392 |
| 2024-09-23 | 223.50 | 231.00 | 222.50 | 228.00 | 214.44 | 109,922 |
| 2024-09-20 | 217.00 | 223.50 | 217.00 | 222.50 | 209.26 | 126,405 |
| 2024-09-19 | 218.50 | 220.50 | 214.00 | 214.50 | 201.74 | 94,277 |
| 2024-09-18 | 217.50 | 221.00 | 215.50 | 216.00 | 203.15 | 56,671 |
| 2024-09-17 | 219.50 | 223.00 | 218.50 | 222.00 | 208.79 | 97,112 |
| 2024-09-16 | 220.00 | 226.50 | 214.50 | 215.00 | 202.21 | 143,399 |
| 2024-09-13 | 220.00 | 223.50 | 218.50 | 219.50 | 206.44 | 97,911 |
| 2024-09-12 | 212.00 | 220.50 | 211.00 | 220.00 | 206.91 | 175,040 |
| 2024-09-11 | 208.00 | 209.50 | 205.50 | 207.50 | 195.16 | 62,673 |
| 2024-09-10 | 203.50 | 208.00 | 203.00 | 205.50 | 193.28 | 80,807 |
| 2024-09-09 | 197.00 | 206.50 | 195.00 | 203.50 | 191.39 | 84,969 |
| 2024-09-06 | 204.00 | 206.50 | 195.00 | 198.20 | 184.56 | 147,965 |
| 2024-09-05 | 197.80 | 204.00 | 197.40 | 203.50 | 189.50 | 128,604 |
| 2024-09-04 | 197.00 | 199.00 | 196.00 | 197.80 | 184.19 | 101,600 |
| 2024-09-03 | 206.00 | 207.00 | 196.00 | 198.00 | 184.38 | 123,385 |
| 2024-09-02 | 204.50 | 207.50 | 204.00 | 206.00 | 191.83 | 46,962 |
| 2024-08-30 | 208.50 | 209.00 | 203.50 | 203.50 | 189.50 | 97,303 |
| 2024-08-29 | 203.50 | 208.50 | 203.50 | 208.50 | 194.15 | 60,097 |
| 2024-08-28 | 205.00 | 205.00 | 201.00 | 201.50 | 187.64 | 96,140 |
| 2024-08-27 | 207.50 | 209.00 | 206.00 | 206.00 | 191.83 | 55,502 |
| 2024-08-26 | 209.00 | 212.50 | 205.50 | 207.00 | 192.76 | 105,257 |
| 2024-08-23 | 205.50 | 210.50 | 205.50 | 208.00 | 193.69 | 90,873 |
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.