Lundin Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 369.59 | 375.09 | 363.53 | 375.09 | 354.67 | 4,466 |
| 2025-04-28 | 381.34 | 384.00 | 369.59 | 369.59 | 349.47 | 2,793 |
| 2025-04-25 | 370.16 | 379.26 | 367.32 | 369.41 | 349.29 | 4,687 |
| 2025-04-24 | 377.17 | 383.24 | 372.63 | 377.40 | 356.85 | 2,895 |
| 2025-04-23 | 376.42 | 378.88 | 357.46 | 373.95 | 353.59 | 11,358 |
| 2025-04-22 | 391.58 | 407.31 | 383.62 | 405.15 | 383.09 | 6,211 |
| 2025-04-17 | 381.72 | 386.84 | 378.69 | 386.08 | 365.06 | 3,815 |
| 2025-04-16 | 372.06 | 384.38 | 368.27 | 380.33 | 359.62 | 11,169 |
| 2025-04-15 | 350.45 | 355.76 | 350.45 | 353.84 | 334.57 | 6,840 |
| 2025-04-14 | 336.24 | 346.85 | 328.18 | 332.17 | 314.08 | 10,894 |
| 2025-04-11 | 333.01 | 349.69 | 333.01 | 335.86 | 317.57 | 7,049 |
| 2025-04-10 | 314.82 | 323.35 | 307.99 | 322.59 | 305.02 | 7,395 |
| 2025-04-09 | 293.87 | 306.10 | 293.87 | 297.67 | 281.47 | 5,820 |
| 2025-04-08 | 289.42 | 299.66 | 287.15 | 288.88 | 273.15 | 4,261 |
| 2025-04-07 | 254.17 | 291.51 | 253.60 | 281.27 | 265.95 | 6,281 |
| 2025-04-04 | 289.51 | 293.78 | 274.35 | 289.76 | 273.98 | 15,489 |
| 2025-04-03 | 285.72 | 295.67 | 274.83 | 281.17 | 265.86 | 7,143 |
| 2025-04-02 | 298.52 | 298.52 | 290.46 | 291.41 | 275.54 | 9,867 |
| 2025-04-01 | 295.20 | 297.57 | 293.78 | 296.62 | 280.47 | 821 |
| 2025-03-31 | 295.67 | 297.57 | 287.62 | 290.94 | 275.09 | 7,450 |
| 2025-03-28 | 293.78 | 295.67 | 289.04 | 294.05 | 278.04 | 7,713 |
| 2025-03-27 | 282.88 | 289.04 | 282.88 | 288.57 | 272.85 | 1,649 |
| 2025-03-26 | 289.99 | 290.46 | 286.20 | 288.57 | 272.85 | 4,186 |
| 2025-03-25 | 293.78 | 294.25 | 289.99 | 290.94 | 275.09 | 2,013 |
| 2025-03-24 | 290.46 | 295.20 | 289.99 | 294.25 | 278.23 | 3,242 |
| 2025-03-21 | 286.67 | 288.57 | 281.93 | 284.30 | 268.82 | 3,467 |
| 2025-03-20 | 287.15 | 289.51 | 283.36 | 286.23 | 270.65 | 5,188 |
| 2025-03-19 | 295.20 | 295.20 | 290.94 | 294.73 | 278.68 | 4,345 |
| 2025-03-18 | 294.25 | 297.57 | 293.78 | 297.10 | 280.92 | 4,033 |
| 2025-03-17 | 299.47 | 299.94 | 287.15 | 288.34 | 272.64 | 4,554 |
| 2025-03-14 | 300.41 | 309.89 | 295.20 | 306.11 | 289.44 | 13,800 |
| 2025-03-13 | 280.99 | 289.99 | 280.99 | 281.93 | 266.58 | 4,409 |
| 2025-03-12 | 271.98 | 279.56 | 271.98 | 279.09 | 263.89 | 3,547 |
| 2025-03-11 | 264.40 | 276.72 | 264.40 | 267.72 | 253.14 | 2,467 |
| 2025-03-10 | 280.99 | 282.88 | 260.14 | 262.98 | 248.66 | 7,298 |
| 2025-03-07 | 271.51 | 279.56 | 271.51 | 275.77 | 258.04 | 1,664 |
| 2025-03-06 | 271.04 | 274.83 | 271.04 | 271.51 | 254.05 | 6,444 |
| 2025-03-05 | 266.30 | 270.09 | 261.08 | 270.09 | 252.72 | 4,757 |
| 2025-03-04 | 267.72 | 272.46 | 262.51 | 263.45 | 246.51 | 3,570 |
| 2025-03-03 | 283.36 | 284.30 | 273.40 | 281.00 | 262.93 | 6,867 |
| 2025-02-28 | 283.36 | 288.57 | 280.04 | 282.48 | 264.31 | 4,160 |
| 2025-02-27 | 289.51 | 290.46 | 285.72 | 289.51 | 270.90 | 2,868 |
| 2025-02-26 | 284.78 | 289.51 | 278.62 | 281.53 | 263.43 | 2,266 |
| 2025-02-25 | 284.78 | 290.46 | 280.99 | 281.93 | 263.80 | 2,074 |
| 2025-02-24 | 289.04 | 289.99 | 278.62 | 281.46 | 263.36 | 2,606 |
| 2025-02-21 | 287.62 | 293.78 | 276.25 | 281.22 | 263.14 | 6,254 |
| 2025-02-20 | 263.93 | 275.77 | 263.93 | 273.88 | 256.27 | 2,077 |
| 2025-02-19 | 285.25 | 292.36 | 271.04 | 271.51 | 254.05 | 4,143 |
| 2025-02-18 | 269.61 | 275.77 | 269.61 | 274.83 | 257.15 | 2,751 |
| 2025-02-17 | 269.14 | 271.04 | 263.45 | 264.40 | 247.40 | 4,567 |
| 2025-02-14 | 277.67 | 281.46 | 271.51 | 273.66 | 256.06 | 7,538 |
| 2025-02-13 | 278.62 | 280.04 | 271.98 | 272.46 | 254.94 | 10,050 |
| 2025-02-12 | 280.51 | 285.72 | 277.67 | 283.83 | 265.58 | 3,775 |
| 2025-02-11 | 298.04 | 302.78 | 290.46 | 291.88 | 273.11 | 6,567 |
| 2025-02-10 | 295.20 | 300.41 | 292.36 | 298.99 | 279.76 | 5,437 |
| 2025-02-07 | 289.04 | 293.31 | 287.15 | 290.83 | 272.13 | 8,849 |
| 2025-02-06 | 282.88 | 288.09 | 282.88 | 283.36 | 265.13 | 2,659 |
| 2025-02-05 | 276.72 | 282.88 | 276.72 | 279.35 | 261.39 | 4,006 |
| 2025-02-04 | 270.09 | 276.25 | 270.09 | 271.98 | 254.49 | 4,987 |
| 2025-02-03 | 259.19 | 270.09 | 258.72 | 269.36 | 252.03 | 4,398 |
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.