Lundin Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 169.44 | 169.44 | 168.31 | 168.31 | 154.61 | 377 |
| 2024-07-11 | 167.55 | 169.25 | 166.79 | 169.25 | 155.48 | 1,505 |
| 2024-07-10 | 164.33 | 164.90 | 164.33 | 164.90 | 151.48 | 59 |
| 2024-07-05 | 154.09 | 154.09 | 153.90 | 153.90 | 141.38 | 462 |
| 2024-07-03 | 147.46 | 150.11 | 147.46 | 150.11 | 137.90 | 440 |
| 2024-06-27 | 145.18 | 149.73 | 145.18 | 149.73 | 137.55 | 368 |
| 2024-06-26 | 144.05 | 144.05 | 144.05 | 144.05 | 132.32 | 112 |
| 2024-06-25 | 146.51 | 146.51 | 146.51 | 146.51 | 134.59 | 168 |
| 2024-06-24 | 144.99 | 145.37 | 144.99 | 145.37 | 133.54 | 391 |
| 2024-06-20 | 142.72 | 143.29 | 142.72 | 143.29 | 131.63 | 110 |
| 2024-06-17 | 136.65 | 136.65 | 135.90 | 135.90 | 124.84 | 213,114 |
| 2024-06-14 | 135.14 | 135.14 | 135.14 | 135.14 | 124.14 | 142 |
| 2024-06-13 | 135.52 | 135.71 | 135.14 | 135.14 | 124.14 | 324 |
| 2024-06-12 | 139.31 | 139.31 | 137.79 | 137.79 | 126.58 | 196 |
| 2024-06-05 | 140.82 | 142.91 | 140.82 | 142.91 | 130.33 | 288 |
| 2024-06-04 | 144.24 | 144.24 | 144.05 | 144.05 | 131.37 | 61 |
| 2024-05-24 | 146.51 | 147.08 | 146.51 | 147.08 | 134.14 | 797 |
| 2024-05-23 | 146.32 | 148.41 | 146.32 | 147.84 | 134.83 | 1,505 |
| 2024-05-22 | 151.82 | 154.09 | 151.25 | 151.25 | 137.94 | 748 |
| 2024-05-21 | 152.95 | 154.85 | 152.01 | 154.28 | 140.70 | 2,569 |
| 2024-05-20 | 152.20 | 153.90 | 152.20 | 153.71 | 140.19 | 2,317 |
| 2024-05-17 | 148.60 | 149.16 | 148.60 | 149.16 | 136.04 | 176 |
| 2024-05-15 | 146.70 | 148.03 | 146.70 | 148.03 | 135.00 | 548 |
| 2024-05-08 | 143.29 | 143.29 | 142.72 | 142.72 | 130.16 | 72 |
| 2024-05-07 | 140.82 | 141.77 | 139.88 | 141.77 | 129.30 | 644 |
| 2024-05-03 | 139.88 | 139.88 | 137.98 | 139.50 | 127.22 | 265 |
| 2024-04-29 | 148.41 | 148.41 | 147.27 | 147.65 | 134.65 | 234 |
| 2024-04-26 | 146.32 | 146.69 | 146.32 | 146.69 | 133.78 | 12,114 |
| 2024-04-25 | 142.34 | 143.49 | 142.34 | 143.49 | 130.86 | 2,736 |
| 2024-04-24 | 144.62 | 144.62 | 141.77 | 141.77 | 129.30 | 1,015 |
| 2024-04-23 | 141.77 | 142.73 | 141.77 | 142.73 | 130.17 | 966 |
| 2024-04-22 | 145.94 | 145.95 | 145.94 | 145.94 | 133.10 | 1,639 |
| 2024-04-19 | 151.07 | 151.07 | 149.77 | 149.77 | 136.59 | 1,074 |
| 2024-04-18 | 144.99 | 146.70 | 144.99 | 146.70 | 133.79 | 1,335 |
| 2024-04-17 | 141.58 | 144.82 | 141.58 | 144.82 | 132.07 | 664 |
| 2024-04-16 | 135.90 | 138.20 | 135.90 | 138.20 | 126.03 | 483 |
| 2024-04-15 | 139.88 | 139.88 | 139.88 | 139.88 | 127.57 | 365 |
| 2024-04-12 | 143.11 | 143.11 | 143.11 | 143.11 | 130.51 | 52 |
| 2024-04-11 | 140.26 | 140.26 | 139.88 | 139.88 | 127.57 | 152 |
| 2024-04-10 | 141.57 | 142.08 | 141.57 | 142.08 | 129.58 | 502 |
| 2024-04-09 | 140.82 | 141.58 | 140.07 | 140.07 | 127.74 | 867 |
| 2024-04-08 | 138.37 | 138.37 | 137.60 | 137.60 | 125.49 | 1,039 |
| 2024-04-05 | 141.39 | 141.39 | 141.39 | 141.39 | 128.95 | 43 |
| 2024-04-04 | 141.39 | 142.39 | 141.39 | 141.76 | 129.29 | 763 |
| 2024-04-03 | 143.28 | 143.28 | 143.28 | 143.28 | 130.67 | 563 |
| 2024-04-02 | 145.75 | 146.32 | 141.95 | 141.95 | 129.46 | 2,165 |
| 2024-03-28 | 140.07 | 140.07 | 139.50 | 139.50 | 127.22 | 119 |
| 2024-03-27 | 138.75 | 138.75 | 138.64 | 138.74 | 126.53 | 138 |
| 2024-03-26 | 138.36 | 138.36 | 137.03 | 137.03 | 124.97 | 1,258 |
| 2024-03-25 | 135.79 | 135.79 | 135.79 | 135.79 | 123.84 | 43 |
| 2024-03-22 | 134.95 | 134.95 | 133.43 | 133.82 | 122.05 | 1,606 |
| 2024-03-21 | 133.24 | 135.90 | 133.24 | 135.33 | 123.42 | 5,000 |
| 2024-03-20 | 130.60 | 130.60 | 130.60 | 130.60 | 119.11 | 115 |
| 2024-03-18 | 126.04 | 127.00 | 126.04 | 127.00 | 115.82 | 325 |
| 2024-03-15 | 124.34 | 125.29 | 124.02 | 124.02 | 113.11 | 127 |
| 2024-03-14 | 123.58 | 125.09 | 123.58 | 123.77 | 112.87 | 190 |
| 2024-03-13 | 122.25 | 124.34 | 122.25 | 124.34 | 113.39 | 107 |
| 2024-03-12 | 124.90 | 124.90 | 121.30 | 121.30 | 110.63 | 564 |
| 2024-03-11 | 125.10 | 125.10 | 125.10 | 125.10 | 114.09 | 712 |
| 2024-03-08 | 124.15 | 124.15 | 124.15 | 124.15 | 113.22 | 328 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 2.8769 CAD |
| 2026-06-09 | 8.3953 CAD |
| 2026-03-10 | 7.3604 CAD |
| 2025-12-04 | 4.4374 CAD |
| 2025-09-09 | 4.3522 CAD |
| 2025-06-10 | 1.3631 CAD |
| 2025-05-21 | 3.7061 CAD |
| 2025-03-10 | 2.8738 CAD |
| 2024-12-05 | 2.0705 CAD |
| 2024-09-10 | 1.9615 CAD |
| 2024-06-10 | 0.9939 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.