Lundin Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 438.39 | 439.72 | 433.37 | 433.37 | 414.90 | 584 |
| 2025-07-29 | 423.23 | 432.33 | 422.85 | 423.39 | 405.34 | 663 |
| 2025-07-28 | 421.34 | 423.99 | 415.37 | 421.71 | 403.73 | 512 |
| 2025-07-25 | 417.74 | 423.99 | 414.51 | 416.35 | 398.60 | 680 |
| 2025-07-24 | 426.26 | 426.26 | 416.60 | 420.15 | 402.24 | 5,414 |
| 2025-07-23 | 431.00 | 432.33 | 430.81 | 431.48 | 413.08 | 641 |
| 2025-07-22 | 433.47 | 435.55 | 429.30 | 430.86 | 412.49 | 482 |
| 2025-07-21 | 431.19 | 441.24 | 429.30 | 441.24 | 422.43 | 396 |
| 2025-07-18 | 433.47 | 433.85 | 428.35 | 430.81 | 412.45 | 6,356 |
| 2025-07-17 | 427.97 | 433.09 | 427.88 | 429.59 | 411.27 | 4,650 |
| 2025-07-16 | 453.94 | 455.26 | 436.31 | 439.16 | 420.43 | 4,592 |
| 2025-07-15 | 461.52 | 461.52 | 448.25 | 456.78 | 437.31 | 2,168 |
| 2025-07-14 | 472.51 | 472.51 | 461.90 | 470.09 | 450.05 | 3,728 |
| 2025-07-11 | 467.77 | 474.79 | 465.21 | 472.06 | 451.93 | 5,227 |
| 2025-07-10 | 476.68 | 476.68 | 463.41 | 464.93 | 445.11 | 902 |
| 2025-07-09 | 465.50 | 467.96 | 460.29 | 466.64 | 446.74 | 774 |
| 2025-07-08 | 484.74 | 489.00 | 457.73 | 484.27 | 463.62 | 2,808 |
| 2025-07-07 | 476.21 | 481.42 | 472.51 | 474.79 | 454.55 | 1,185 |
| 2025-07-04 | 484.74 | 491.84 | 484.26 | 486.64 | 465.89 | 4,232 |
| 2025-07-03 | 483.31 | 483.31 | 469.10 | 477.15 | 456.81 | 682 |
| 2025-07-02 | 467.58 | 480.71 | 467.39 | 473.99 | 453.78 | 11,369 |
| 2025-07-01 | 470.05 | 475.26 | 469.67 | 469.67 | 449.64 | 2,971 |
| 2025-06-30 | 449.77 | 459.62 | 446.54 | 450.54 | 431.33 | 1,948 |
| 2025-06-27 | 470.05 | 470.24 | 448.63 | 449.20 | 430.05 | 16,552 |
| 2025-06-26 | 473.84 | 481.89 | 473.84 | 478.23 | 457.84 | 3,349 |
| 2025-06-25 | 470.05 | 473.46 | 461.90 | 469.63 | 449.60 | 7,481 |
| 2025-06-24 | 463.22 | 475.26 | 451.95 | 460.57 | 440.93 | 14,859 |
| 2025-06-23 | 495.16 | 500.37 | 488.53 | 498.95 | 477.68 | 8,088 |
| 2025-06-19 | 488.05 | 495.16 | 482.37 | 482.84 | 462.25 | 626 |
| 2025-06-18 | 489.00 | 497.06 | 487.11 | 489.94 | 469.05 | 2,350 |
| 2025-06-17 | 477.63 | 484.26 | 475.26 | 480.99 | 460.48 | 547 |
| 2025-06-16 | 487.11 | 489.95 | 480.00 | 482.37 | 461.80 | 1,426 |
| 2025-06-13 | 493.74 | 495.63 | 476.68 | 476.68 | 456.36 | 6,123 |
| 2025-06-12 | 459.62 | 476.21 | 452.04 | 456.02 | 436.57 | 2,709 |
| 2025-06-11 | 441.33 | 454.32 | 441.24 | 450.15 | 430.95 | 3,985 |
| 2025-06-10 | 447.21 | 450.15 | 440.67 | 444.44 | 425.49 | 13,070 |
| 2025-06-09 | 470.43 | 472.32 | 459.81 | 468.32 | 447.05 | 4,400 |
| 2025-06-05 | 461.99 | 476.68 | 461.99 | 468.40 | 447.13 | 4,098 |
| 2025-06-04 | 470.05 | 470.62 | 460.76 | 470.62 | 449.24 | 1,358 |
| 2025-06-03 | 450.71 | 458.30 | 450.71 | 455.46 | 434.77 | 1,733 |
| 2025-06-02 | 444.65 | 455.07 | 444.65 | 452.46 | 431.91 | 2,636 |
| 2025-05-30 | 420.77 | 438.21 | 420.77 | 425.51 | 406.18 | 2,399 |
| 2025-05-28 | 427.02 | 433.28 | 426.45 | 430.24 | 410.70 | 3,244 |
| 2025-05-27 | 417.93 | 427.31 | 415.84 | 421.72 | 402.56 | 2,721 |
| 2025-05-23 | 416.41 | 427.40 | 413.19 | 420.34 | 401.24 | 3,495 |
| 2025-05-22 | 414.51 | 420.20 | 404.47 | 411.61 | 392.91 | 3,343 |
| 2025-05-21 | 398.02 | 406.93 | 398.02 | 400.82 | 382.61 | 3,932 |
| 2025-05-20 | 377.55 | 394.99 | 377.55 | 391.77 | 370.44 | 1,974 |
| 2025-05-19 | 381.53 | 387.79 | 381.53 | 383.43 | 362.55 | 3,761 |
| 2025-05-16 | 369.78 | 371.49 | 362.96 | 371.49 | 351.26 | 2,666 |
| 2025-05-15 | 361.06 | 372.82 | 354.81 | 359.17 | 339.62 | 6,031 |
| 2025-05-14 | 374.14 | 378.88 | 358.98 | 376.56 | 356.05 | 5,156 |
| 2025-05-13 | 381.16 | 386.65 | 370.35 | 376.22 | 355.74 | 3,513 |
| 2025-05-12 | 430.24 | 430.24 | 381.53 | 397.59 | 375.94 | 15,013 |
| 2025-05-09 | 409.40 | 439.34 | 402.95 | 412.84 | 390.36 | 7,978 |
| 2025-05-08 | 390.44 | 397.64 | 389.12 | 394.81 | 373.31 | 2,939 |
| 2025-05-07 | 403.71 | 403.71 | 394.80 | 397.12 | 375.50 | 3,147 |
| 2025-05-06 | 380.21 | 393.29 | 376.04 | 381.12 | 360.36 | 5,639 |
| 2025-05-02 | 362.96 | 372.63 | 360.50 | 371.07 | 350.87 | 4,265 |
| 2025-04-30 | 373.19 | 373.19 | 366.94 | 368.27 | 348.21 | 1,213 |
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.