Lundin Gold Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	127.75	128.32	125.67	126.42	115.29	947
2024-03-05	125.10	125.10	125.10	125.10	113.21	317
2024-03-04	120.54	120.54	120.54	120.54	109.09	1,932
2024-03-01	115.43	115.43	115.43	115.43	104.46	707
2024-02-29	112.39	113.15	112.02	112.39	101.71	325,143
2024-02-26	113.16	113.16	113.16	113.16	102.40	535
2024-02-22	113.91	113.91	113.34	113.34	102.57	271
2024-02-20	115.62	115.62	115.62	115.62	104.63	71
2024-02-15	111.83	111.83	111.83	111.83	101.20	13
2024-02-14	108.99	108.99	108.82	108.82	98.478	39
2024-02-09	115.81	115.81	115.81	115.81	104.80	35
2024-02-08	116.19	116.19	115.81	116.19	105.14	190
2024-02-07	115.05	115.05	114.86	114.87	103.95	1,617
2024-02-05	117.71	117.71	117.70	117.70	106.51	73
2024-02-02	121.49	121.67	121.49	121.67	110.11	594
2024-02-01	115.62	120.55	115.62	120.55	109.09	118
2024-01-31	117.31	117.32	117.31	117.32	106.17	97
2024-01-30	117.55	117.55	117.13	117.13	105.99	501
2024-01-29	121.68	122.06	119.60	119.60	108.23	821
2024-01-26	115.05	119.41	115.05	115.43	104.46	1,125
2024-01-25	114.30	114.30	114.30	114.30	103.43	530
2024-01-23	107.47	107.66	107.09	107.66	97.424	9,194
2024-01-19	108.04	108.04	107.09	107.09	96.910	1,412
2024-01-18	107.09	107.09	107.09	107.09	96.910	45
2024-01-17	106.90	106.97	106.90	106.97	96.803	1,080
2024-01-16	109.94	110.12	109.17	110.12	99.654	16
2024-01-15	111.45	112.02	110.50	112.02	101.37	1,721
2024-01-12	110.89	112.39	110.69	110.69	100.17	169
2024-01-11	109.74	109.74	109.55	109.55	99.142	625
2024-01-10	109.73	109.74	109.73	109.74	99.311	146
2024-01-09	114.10	114.10	112.58	112.58	101.88	19,610
2024-01-08	113.35	113.35	113.35	113.35	102.57	244
2024-01-05	113.92	114.67	113.91	113.91	103.08	109
2024-01-04	115.71	115.71	115.62	115.62	104.63	156
2024-01-03	115.62	115.62	115.62	115.62	104.63	118
2024-01-02	119.23	119.23	119.23	119.23	107.89	47
2023-12-28	122.25	122.44	122.25	122.44	110.80	64,963
2023-12-27	123.01	123.01	122.26	122.26	110.64	139,380
2023-12-22	122.44	123.00	122.44	123.00	111.31	148,469
2023-12-21	120.85	122.43	120.85	120.92	109.43	102
2023-12-20	121.32	121.32	120.92	120.92	109.43	342
2023-12-19	119.60	120.93	118.46	118.46	107.20	365
2023-12-18	119.32	119.32	119.32	119.32	107.98	123
2023-12-15	122.25	122.25	121.07	121.07	109.56	166
2023-12-14	123.58	123.58	120.54	120.54	109.09	600
2023-12-13	115.24	115.24	114.51	114.51	103.62	975
2023-12-12	115.62	115.62	115.13	115.13	104.18	712
2023-12-11	112.40	116.19	112.40	116.19	105.14	190
2023-12-08	121.30	121.30	119.03	119.03	107.72	1,214
2023-12-07	121.31	121.31	120.35	120.35	108.92	679
2023-12-06	118.46	120.73	118.46	118.65	107.37	4,363
2023-12-04	117.52	117.52	117.51	117.51	105.46	616
2023-12-01	118.85	118.85	118.84	118.84	106.65	2,494
2023-11-30	116.75	116.75	116.75	116.75	104.78	3,448
2023-11-29	116.57	116.57	116.57	116.57	104.61	47
2023-11-28	116.76	116.76	116.76	116.76	104.78	15
2023-11-23	109.36	109.36	109.36	109.36	98.142	50
2023-11-22	110.89	110.89	110.89	110.89	99.509	632
2023-11-21	111.45	111.45	110.88	110.88	99.502	643
2023-11-17	112.78	112.78	112.78	112.78	101.21	275

← NewerPage 11 of 16 · 909 trading daysOlder →

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.