Lundin Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	113.54	113.54	112.77	112.77	101.20	100,051
2023-11-15	113.15	113.15	112.39	112.39	100.86	110,128
2023-11-13	113.15	114.67	113.15	114.67	102.90	30,018
2023-11-10	114.11	114.11	114.11	114.11	102.40	203
2023-11-09	121.34	121.34	121.34	121.34	108.89	209
2023-11-08	124.37	124.37	124.37	124.37	111.61	42
2023-11-07	126.03	126.03	126.03	126.03	113.10	267
2023-11-06	129.25	129.25	129.25	129.25	115.99	1,079
2023-11-03	133.44	133.44	133.44	133.44	119.75	22
2023-11-02	129.82	129.82	129.82	129.82	116.50	64
2023-11-01	129.82	129.82	129.82	129.82	116.50	192
2023-10-30	133.03	133.03	133.03	133.03	119.39	3,093
2023-10-27	131.15	131.15	131.15	131.15	117.69	4
2023-10-26	130.78	135.53	130.78	135.53	121.62	25
2023-10-25	135.37	135.37	133.05	133.05	119.40	359
2023-10-24	135.71	135.71	135.71	135.71	121.79	561
2023-10-23	138.56	138.56	138.56	138.56	124.34	384
2023-10-19	132.86	133.63	132.86	133.63	119.92	161
2023-10-18	132.11	132.11	132.11	132.11	118.56	209
2023-10-17	131.17	131.17	131.17	131.17	117.71	343
2023-10-13	116.56	116.56	116.56	116.56	104.61	24,068
2023-10-12	116.56	116.56	116.56	116.56	104.60	23
2023-10-11	116.19	116.19	115.81	115.81	103.92	246
2023-10-10	115.43	115.43	114.68	114.68	102.91	439
2023-10-06	112.58	112.58	112.58	112.58	101.03	179
2023-10-04	112.21	112.21	112.21	112.21	100.70	75
2023-10-03	114.68	114.68	114.68	114.68	102.91	48
2023-10-02	115.43	115.43	114.28	114.28	102.56	388
2023-09-27	124.15	124.15	120.55	120.55	108.18	479
2023-09-26	123.96	123.96	123.96	123.96	111.24	39
2023-09-25	126.61	126.61	125.28	125.28	112.43	162
2023-09-21	125.09	125.09	125.09	125.09	112.26	17,572
2023-09-19	121.11	122.06	121.11	122.06	109.54	724
2023-09-18	120.17	120.73	120.17	120.73	108.35	126
2023-09-15	121.87	121.87	121.87	121.87	109.37	36
2023-09-14	117.13	117.89	117.13	117.89	105.80	582
2023-09-13	117.42	117.42	117.42	117.42	105.38	2
2023-09-12	115.62	116.00	115.05	115.59	103.73	151
2023-09-11	115.74	115.74	115.74	115.74	103.86	160
2023-09-07	117.32	117.32	116.94	116.94	104.02	9,572
2023-09-06	117.70	117.70	117.70	117.70	104.69	200
2023-08-25	123.96	123.96	123.96	123.96	110.25	101
2023-08-24	122.44	122.44	122.44	122.44	108.90	14
2023-08-23	123.01	123.01	122.44	122.44	108.90	204
2023-08-22	118.65	119.60	118.65	119.60	106.38	210
2023-08-21	117.70	117.70	117.70	117.70	104.69	305
2023-08-18	118.46	118.46	118.08	118.46	105.36	265
2023-08-17	118.65	119.79	118.65	119.79	106.54	316
2023-08-16	119.98	120.35	119.98	120.35	107.05	204
2023-08-15	122.63	123.39	122.63	123.39	109.75	25,040
2023-08-14	124.15	124.15	123.77	123.77	110.08	159
2023-08-11	122.06	125.47	121.68	125.47	111.60	656
2023-08-10	132.11	132.11	118.84	119.41	106.21	621
2023-08-09	127.18	127.18	127.18	127.18	113.12	20,000
2023-08-08	126.61	127.37	126.61	127.37	113.29	126
2023-08-07	128.13	128.13	128.13	128.13	113.96	97
2023-08-04	125.66	128.13	125.66	128.13	113.96	171
2023-08-03	126.23	127.18	126.23	127.18	113.12	160
2023-08-02	132.67	132.67	131.92	131.92	117.33	97
2023-08-01	132.67	132.86	132.30	132.86	118.18	193

← NewerPage 12 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.