Lundin Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 731.13 | 745.35 | 715.97 | 730.67 | 708.91 | 2,530 |
| 2026-01-22 | 723.55 | 725.45 | 706.49 | 706.49 | 685.45 | 5,223 |
| 2026-01-21 | 776.15 | 777.10 | 729.24 | 777.10 | 753.96 | 12,986 |
| 2026-01-20 | 769.51 | 770.93 | 754.82 | 770.39 | 747.45 | 9,227 |
| 2026-01-19 | 755.77 | 757.67 | 752.45 | 753.25 | 730.82 | 1,868 |
| 2026-01-16 | 757.19 | 757.19 | 730.18 | 745.83 | 723.62 | 30,626 |
| 2026-01-15 | 757.67 | 757.67 | 745.11 | 753.26 | 730.83 | 4,828 |
| 2026-01-14 | 775.20 | 778.04 | 773.78 | 776.63 | 753.50 | 1,444 |
| 2026-01-13 | 743.93 | 771.41 | 742.51 | 742.51 | 720.40 | 1,536 |
| 2026-01-12 | 742.50 | 746.77 | 740.13 | 746.68 | 724.44 | 2,911 |
| 2026-01-09 | 723.55 | 728.76 | 720.71 | 726.73 | 705.09 | 1,199 |
| 2026-01-08 | 703.18 | 713.13 | 703.18 | 713.13 | 691.89 | 2,700 |
| 2026-01-07 | 719.76 | 719.76 | 704.60 | 716.37 | 695.04 | 3,410 |
| 2026-01-05 | 724.02 | 724.97 | 721.66 | 721.66 | 700.16 | 497 |
| 2026-01-02 | 749.14 | 749.14 | 700.33 | 740.53 | 718.48 | 1,229 |
| 2025-12-30 | 738.71 | 740.61 | 738.71 | 740.61 | 718.55 | 144 |
| 2025-12-29 | 748.66 | 749.14 | 725.92 | 735.40 | 713.50 | 636 |
| 2025-12-23 | 770.46 | 770.46 | 745.35 | 767.61 | 744.75 | 1,820 |
| 2025-12-22 | 747.24 | 763.35 | 747.24 | 759.56 | 736.94 | 10,266 |
| 2025-12-19 | 734.45 | 736.34 | 730.18 | 733.49 | 711.65 | 734 |
| 2025-12-18 | 724.26 | 734.92 | 724.26 | 726.82 | 705.17 | 2,743 |
| 2025-12-17 | 738.24 | 738.24 | 713.60 | 724.98 | 703.39 | 1,153 |
| 2025-12-16 | 697.02 | 724.02 | 697.02 | 697.96 | 677.17 | 2,018 |
| 2025-12-15 | 714.07 | 715.26 | 706.49 | 706.49 | 685.45 | 4,461 |
| 2025-12-12 | 720.23 | 722.60 | 700.10 | 708.69 | 687.58 | 1,504 |
| 2025-12-11 | 688.96 | 712.65 | 686.68 | 686.68 | 666.23 | 1,828 |
| 2025-12-10 | 686.35 | 686.35 | 669.53 | 677.83 | 657.64 | 994 |
| 2025-12-09 | 692.75 | 692.75 | 672.38 | 692.31 | 671.69 | 1,081 |
| 2025-12-08 | 699.15 | 699.86 | 698.23 | 698.23 | 677.44 | 525 |
| 2025-12-05 | 706.49 | 712.65 | 694.65 | 708.02 | 686.94 | 1,293 |
| 2025-12-04 | 692.75 | 706.49 | 692.75 | 701.27 | 680.39 | 2,703 |
| 2025-12-03 | 719.29 | 722.60 | 708.86 | 713.12 | 687.58 | 1,777 |
| 2025-12-02 | 733.50 | 733.50 | 698.44 | 727.21 | 701.16 | 16,951 |
| 2025-12-01 | 768.56 | 773.30 | 740.13 | 772.19 | 744.53 | 6,060 |
| 2025-11-28 | 758.61 | 767.14 | 757.43 | 757.92 | 730.78 | 714 |
| 2025-11-27 | 755.30 | 755.30 | 752.45 | 752.45 | 725.50 | 1,581 |
| 2025-11-26 | 736.82 | 746.29 | 735.63 | 746.29 | 719.56 | 1,202 |
| 2025-11-25 | 731.61 | 731.61 | 725.92 | 725.92 | 699.92 | 1,273 |
| 2025-11-24 | 687.54 | 719.76 | 687.54 | 688.01 | 663.36 | 3,410 |
| 2025-11-21 | 671.43 | 695.59 | 664.32 | 669.54 | 645.56 | 5,100 |
| 2025-11-20 | 734.92 | 739.66 | 724.97 | 726.16 | 700.15 | 2,128 |
| 2025-11-19 | 748.19 | 757.53 | 741.32 | 757.53 | 730.39 | 691 |
| 2025-11-18 | 722.13 | 733.50 | 722.13 | 733.03 | 706.77 | 518 |
| 2025-11-17 | 727.81 | 731.61 | 724.02 | 726.39 | 700.38 | 2,717 |
| 2025-11-14 | 722.60 | 725.68 | 697.49 | 704.85 | 679.61 | 7,822 |
| 2025-11-13 | 754.82 | 754.82 | 742.03 | 746.20 | 719.47 | 25,464 |
| 2025-11-12 | 705.54 | 727.34 | 699.38 | 727.34 | 701.29 | 3,799 |
| 2025-11-11 | 708.39 | 710.28 | 687.06 | 700.80 | 675.70 | 2,364 |
| 2025-11-10 | 662.43 | 682.81 | 662.43 | 682.81 | 658.35 | 4,506 |
| 2025-11-07 | 670.95 | 670.95 | 642.52 | 646.31 | 623.17 | 1,591 |
| 2025-11-06 | 654.84 | 659.58 | 652.47 | 656.74 | 633.22 | 2,958 |
| 2025-11-05 | 620.73 | 633.05 | 620.73 | 633.05 | 610.37 | 433 |
| 2025-11-04 | 618.36 | 625.00 | 606.99 | 625.00 | 602.61 | 1,902 |
| 2025-11-03 | 616.46 | 617.41 | 605.09 | 617.41 | 595.30 | 2,439 |
| 2025-10-31 | 617.41 | 617.41 | 610.73 | 610.73 | 588.86 | 277 |
| 2025-10-30 | 600.35 | 609.12 | 600.35 | 607.98 | 586.20 | 663 |
| 2025-10-29 | 602.72 | 616.23 | 602.72 | 609.38 | 587.55 | 2,422 |
| 2025-10-28 | 552.49 | 589.45 | 545.39 | 564.51 | 544.29 | 6,763 |
| 2025-10-27 | 602.25 | 602.25 | 565.29 | 584.16 | 563.24 | 2,402 |
| 2025-10-24 | 613.62 | 624.04 | 595.14 | 603.20 | 581.60 | 5,404 |
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.