Lundin Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	115.06	115.06	115.06	115.06	101.51	354
2023-03-31	114.41	114.41	114.41	114.41	100.94	103
2023-03-30	112.20	113.00	112.20	113.00	99.700	116
2023-03-29	111.54	111.54	111.54	111.54	98.412	1,124
2023-03-28	109.15	109.15	109.15	109.15	96.301	122
2023-03-27	108.34	108.34	108.34	108.34	95.588	3
2023-03-24	109.42	109.42	109.42	109.42	96.534	4
2023-03-23	106.90	106.90	106.90	106.90	94.318	6
2023-03-22	102.53	102.53	102.53	102.53	90.460	30
2023-03-21	102.17	102.35	102.17	102.35	90.299	30,280
2023-03-20	105.94	105.94	105.94	105.94	93.470	41
2023-03-17	99.506	100.83	99.506	99.895	88.133	630
2023-03-16	99.202	99.885	99.202	99.885	88.125	50,022
2023-03-15	97.800	98.741	97.800	98.741	87.116	17,382
2023-03-13	99.127	99.127	99.127	99.127	87.456	242
2023-03-09	100.07	100.07	99.885	99.885	87.243	80,456
2023-02-24	94.578	94.578	92.398	93.915	82.028	393
2023-02-09	105.38	105.38	105.38	105.38	92.044	242
2023-02-03	109.36	109.36	109.36	109.36	95.520	556
2023-01-31	111.07	111.07	111.07	111.07	97.010	287
2023-01-30	112.20	112.20	112.01	112.01	97.832	349
2023-01-27	110.60	110.60	110.60	110.60	96.603	4
2023-01-26	107.66	107.66	107.66	107.66	94.037	6
2023-01-25	110.12	110.12	108.22	108.22	94.521	354
2023-01-24	107.85	107.85	107.85	107.85	94.202	80
2023-01-23	109.73	109.73	109.73	109.73	95.845	20
2023-01-20	109.93	109.93	109.93	109.93	96.019	299
2023-01-13	111.83	111.83	111.83	111.83	97.679	2
2023-01-12	107.80	107.80	107.80	107.80	94.153	9
2023-01-11	111.83	111.83	109.75	109.75	95.858	588
2023-01-10	105.38	106.90	105.38	106.03	92.607	740
2023-01-09	105.76	107.46	105.00	105.00	91.713	302
2023-01-05	103.68	104.91	103.68	104.91	91.630	261
2023-01-04	104.43	104.43	104.43	104.43	91.216	438
2023-01-03	99.885	99.885	99.885	99.885	87.243	230
2022-12-30	94.957	94.957	94.957	94.957	82.939	110
2022-12-29	97.042	97.042	97.042	97.042	84.760	114
2022-12-28	94.483	94.483	94.483	94.483	82.525	2,479
2022-12-23	92.791	92.791	92.791	92.791	81.047	343
2022-12-22	91.735	92.872	91.735	92.872	81.118	1,332
2022-12-21	89.840	91.451	89.840	91.451	79.876	4,031
2022-12-20	85.859	87.376	85.859	87.196	76.160	881
2022-12-16	89.520	89.840	89.520	89.840	78.469	21,111
2022-12-06	99.323	99.323	99.323	99.323	86.752	19
2022-12-02	99.316	99.316	99.316	99.316	86.746	194
2022-12-01	99.892	100.26	99.892	100.26	87.574	30,036
2022-11-30	96.246	96.246	96.246	96.246	84.065	294
2022-11-10	84.486	84.486	84.486	84.486	73.793	332
2022-10-18	74.487	74.487	74.487	74.487	65.060	104
2022-10-13	74.866	74.866	74.866	74.866	65.391	31
2022-10-12	76.477	76.477	76.477	76.477	66.798	234
2022-09-30	73.066	73.066	73.066	73.066	63.818	125
2022-09-27	70.886	70.886	70.886	70.886	61.914	64,555
2022-08-23	71.445	71.445	71.445	71.445	62.403	80,000
2022-08-22	71.739	71.739	71.739	71.739	60.915	85,630
2022-08-12	73.445	73.445	73.445	73.445	62.363	5,600
2022-08-08	67.095	67.095	67.095	67.095	56.972	20,000
2022-07-27	61.978	61.978	61.978	61.978	52.627	18,900
2022-07-26	60.272	60.651	60.272	60.651	51.500	42,000
2022-07-22	62.547	62.547	62.547	62.547	53.109	15,000

← NewerPage 14 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.