Lundin Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	60.936	61.599	60.936	61.599	52.305	156,000
2022-07-18	62.073	62.168	62.073	62.168	52.788	30,000
2022-07-15	62.357	62.357	62.357	62.357	52.949	12,000
2022-07-12	64.063	64.063	64.063	64.063	54.397	11,000
2022-07-11	63.968	63.968	63.968	63.968	54.317	18,000
2022-07-08	64.916	64.916	64.916	64.916	55.121	26,000
2022-07-06	65.011	65.105	65.011	65.105	55.282	350
2022-07-05	70.507	70.507	67.095	67.095	56.972	8,038
2022-06-22	82.637	82.637	80.268	80.268	68.157	400
2022-06-16	79.510	79.510	79.510	79.510	67.513	940
2022-06-08	76.477	76.477	76.477	76.477	64.938	9,000
2022-06-01	73.634	73.634	73.634	73.634	62.524	358
2022-05-30	75.435	75.435	75.435	75.435	64.053	356
2022-05-27	77.838	78.152	77.046	77.046	65.421	2,623
2022-05-19	75.340	75.340	75.340	75.340	63.973	26,341
2022-05-18	72.786	72.786	72.786	72.786	61.804	768
2022-05-17	74.848	75.176	74.848	75.176	63.833	14,244
2022-05-05	75.814	75.814	75.814	75.814	64.375	2,402
2022-05-04	74.677	74.677	74.677	74.677	63.409	4
2022-05-03	73.104	73.218	73.104	73.218	62.171	908
2022-04-29	75.245	75.245	75.245	75.245	63.892	68
2022-04-26	74.203	74.203	74.203	74.203	63.007	2,374
2022-04-20	81.784	81.784	81.784	81.784	69.445	17,069
2022-04-19	83.869	83.869	83.869	83.869	71.215	2,044
2022-04-14	81.026	81.026	81.026	81.026	68.801	26,294
2022-04-13	79.863	79.863	79.863	79.863	67.813	478
2022-04-08	74.108	74.108	74.108	74.108	62.927	600
2022-04-07	73.729	73.729	73.540	73.540	62.444	1,085
2022-04-06	73.540	73.540	73.540	73.540	62.444	897
2022-04-04	75.530	75.530	75.530	75.530	64.134	16,161
2022-03-10	81.271	81.271	80.173	80.173	68.077	140,666
2022-03-07	79.984	79.984	79.984	79.984	67.916	24,086
2022-02-28	71.407	71.407	70.934	70.934	60.231	15,084
2022-02-23	68.707	68.707	68.707	68.707	58.340	153
2022-02-18	69.228	69.228	69.228	69.228	58.783	36
2022-02-11	66.385	66.385	66.385	66.385	56.368	18,089
2022-01-25	64.300	64.300	64.300	64.300	54.598	1,305,000
2022-01-19	67.759	67.759	67.759	67.759	57.535	5,000
2022-01-14	65.342	65.342	65.342	65.342	55.483	488
2022-01-13	68.091	68.091	68.091	68.091	57.817	128
2022-01-12	67.190	67.190	67.190	67.190	57.052	205
2022-01-11	65.349	65.721	65.349	65.721	55.805	15,718
2022-01-10	63.020	63.568	63.020	63.568	53.976	1,312
2022-01-07	66.198	66.198	65.105	65.105	55.282	298
2022-01-05	69.465	69.527	69.465	69.527	59.036	195
2022-01-04	69.199	69.199	69.199	69.199	58.758	420
2021-12-29	65.627	65.627	65.627	65.627	55.725	131
2021-12-22	64.200	64.200	64.200	64.200	54.513	437
2021-12-21	63.873	63.921	63.873	63.921	54.276	21,415
2021-12-20	63.188	63.684	63.157	63.684	54.075	70,448
2021-12-16	62.973	62.973	62.926	62.926	53.431	1,032,100
2021-12-15	63.393	63.684	63.393	63.684	54.075	35,006
2021-12-14	63.447	63.447	63.447	63.447	53.874	85,000
2021-12-13	64.330	64.330	64.330	64.330	54.624	8
2021-12-08	69.702	69.702	69.702	69.702	59.185	35,000
2021-12-06	68.612	68.612	68.612	68.612	58.259	77,000
2021-12-01	70.182	70.182	69.749	69.749	59.225	36,346
2021-11-30	68.463	69.133	68.463	69.133	58.702	10,012
2021-11-26	70.175	70.175	70.175	70.175	59.587	14,000
2021-11-22	74.945	74.945	74.945	74.945	63.637	224

← NewerPage 15 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.