Lundin Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	131.54	133.24	131.54	133.24	118.51	50,252
2023-07-28	132.67	132.67	132.30	132.30	117.67	164
2023-07-27	138.55	139.69	130.78	133.43	118.68	586
2023-07-26	140.26	140.26	138.55	138.55	123.23	377
2023-07-25	137.22	139.50	137.22	139.50	124.08	240
2023-07-24	138.36	138.36	136.28	136.47	121.38	403
2023-07-21	136.47	136.84	136.47	136.65	121.55	210
2023-07-20	138.93	138.93	136.84	137.41	122.22	245
2023-07-19	134.95	134.95	134.57	134.95	120.03	780
2023-07-18	130.21	131.54	130.21	131.54	117.00	139
2023-07-17	130.02	130.02	130.02	130.02	115.65	50
2023-07-14	129.07	129.07	129.07	129.07	114.80	54
2023-07-13	128.88	128.88	128.88	128.88	114.64	10
2023-07-12	127.56	127.56	126.42	126.42	112.44	269
2023-07-11	127.56	127.56	127.56	127.56	113.46	194
2023-07-10	123.20	123.20	123.20	123.20	109.58	2
2023-07-07	125.47	125.47	125.47	125.47	111.60	40
2023-07-06	121.68	122.63	121.68	121.87	108.40	368
2023-07-05	124.34	124.34	123.77	124.34	110.59	132
2023-07-04	123.20	124.15	123.20	124.15	110.42	231
2023-07-03	123.20	123.20	123.01	123.01	109.41	103
2023-06-30	121.68	121.68	121.68	121.68	108.23	250
2023-06-29	118.65	120.17	118.65	119.97	106.71	213
2023-06-28	115.81	118.27	115.81	116.37	103.50	218
2023-06-27	118.83	118.83	118.83	118.83	105.69	14
2023-06-26	118.65	119.25	118.65	119.25	106.06	400
2023-06-22	117.13	119.22	116.56	117.89	104.86	427
2023-06-21	116.75	117.13	116.56	116.56	103.68	318
2023-06-20	122.44	123.39	122.06	122.06	108.57	152
2023-06-19	120.17	121.30	120.17	121.30	107.89	20,102
2023-06-16	117.32	119.79	116.94	119.79	106.54	269
2023-06-15	119.79	119.79	119.03	119.03	105.87	200
2023-06-14	122.06	123.77	122.06	123.77	110.08	102
2023-06-13	124.52	124.52	123.58	123.58	109.92	58
2023-06-12	122.25	122.25	121.87	121.87	108.40	196
2023-06-09	126.80	126.80	126.04	126.04	111.20	60
2023-06-08	127.75	127.75	127.75	127.75	112.71	360
2023-06-07	132.11	132.49	131.35	131.35	115.88	588
2023-06-05	127.75	128.13	127.18	127.18	112.20	237
2023-06-02	133.43	133.43	133.43	133.43	117.72	2,040
2023-06-01	131.92	132.30	131.92	132.11	116.55	282
2023-05-31	129.07	129.07	127.94	127.94	112.87	140
2023-05-30	129.45	129.45	128.88	129.26	114.04	190
2023-05-26	127.75	128.13	127.18	127.18	112.20	535
2023-05-25	127.18	127.94	126.23	127.94	112.88	31
2023-05-24	131.35	131.35	130.39	130.39	115.04	239
2023-05-23	127.94	127.96	127.94	127.96	112.90	362
2023-05-22	126.80	127.18	124.71	126.22	111.36	806
2023-05-19	125.85	128.20	125.85	128.20	113.10	206
2023-05-17	132.49	132.49	132.49	132.49	116.89	96
2023-05-16	135.52	137.41	135.52	137.41	121.23	3,647
2023-05-15	130.59	132.50	130.40	132.50	116.90	1,036
2023-05-11	127.75	127.75	126.99	126.99	112.04	612
2023-04-25	120.92	120.92	120.92	120.92	106.69	2
2023-04-20	122.25	122.63	122.25	122.63	108.19	137
2023-04-14	123.96	123.96	123.96	123.96	109.37	81
2023-04-13	127.94	127.94	127.94	127.94	112.88	1,142
2023-04-12	125.39	125.39	125.39	125.39	110.62	8
2023-04-11	126.42	126.42	123.99	123.99	109.39	833
2023-04-06	121.30	121.42	121.30	121.42	107.12	200

← NewerPage 13 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.