Lundin Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	261.32	264.40	261.32	262.49	245.61	556
2025-01-30	253.03	258.24	252.79	258.24	241.64	1,193
2025-01-29	250.90	250.90	250.90	250.90	234.76	62
2025-01-28	250.19	251.61	249.64	249.64	233.58	3,104
2025-01-27	250.19	251.37	247.34	250.34	234.24	5,396
2025-01-24	253.98	255.40	253.50	254.45	238.09	754
2025-01-23	256.58	257.29	251.61	256.61	240.11	698
2025-01-22	257.06	261.56	256.82	257.29	240.75	805
2025-01-21	253.50	255.40	252.08	253.03	236.76	607
2025-01-20	254.69	254.69	249.71	250.66	234.54	345
2025-01-17	250.66	251.61	250.66	251.61	235.43	141
2025-01-16	252.79	255.40	252.56	252.56	236.31	284
2025-01-15	254.92	256.35	247.82	247.82	231.88	1,979
2025-01-14	248.29	257.06	248.29	257.06	240.53	122
2025-01-13	253.03	255.16	247.58	255.16	238.75	768
2025-01-10	246.40	246.40	245.92	245.92	230.11	234
2025-01-09	239.29	240.71	239.29	240.71	225.23	2,124
2025-01-08	224.60	227.44	224.60	227.44	212.82	1,048
2025-01-07	225.07	226.49	223.27	223.27	208.91	2,702
2025-01-03	232.18	232.18	231.49	231.49	216.60	297
2025-01-02	224.60	234.08	224.60	234.08	219.02	4,602
2024-12-30	222.23	222.23	220.81	221.28	207.05	378
2024-12-27	225.55	225.55	220.81	221.14	206.92	409
2024-12-23	225.07	226.97	225.07	226.97	212.37	241
2024-12-20	223.65	228.39	221.76	226.97	212.37	534
2024-12-19	223.18	224.17	223.18	224.17	209.76	512
2024-12-18	228.87	228.87	228.87	228.87	214.16	562
2024-12-17	226.97	227.44	226.67	226.67	212.09	886
2024-12-16	229.04	229.04	229.04	229.04	214.31	164
2024-12-13	233.13	233.13	226.97	232.35	217.41	628
2024-12-12	237.16	237.16	234.55	235.19	220.06	1,205
2024-12-11	245.45	245.92	245.45	245.92	230.11	481
2024-12-10	258.72	259.19	258.72	258.72	242.08	874
2024-12-09	259.19	260.43	259.19	260.43	243.68	902
2024-12-06	255.40	256.35	254.65	254.65	238.28	1,132
2024-12-05	256.35	257.77	256.35	257.77	241.19	174
2024-12-04	253.03	255.87	252.56	253.03	234.82	671
2024-12-02	240.24	244.03	240.24	244.03	226.47	190
2024-11-29	242.13	243.55	240.71	241.18	223.83	245
2024-11-28	241.66	241.66	241.66	241.66	224.27	170
2024-11-27	236.45	240.24	236.45	240.24	222.95	347
2024-11-26	233.13	236.45	232.18	236.45	219.43	964
2024-11-25	244.03	244.03	244.03	244.03	226.47	777
2024-11-21	246.87	246.87	241.66	245.45	227.79	961
2024-11-20	233.60	233.60	233.60	233.60	216.79	4
2024-11-19	235.97	235.97	235.97	235.97	218.99	448
2024-11-18	225.55	233.60	225.07	233.60	216.79	1,711
2024-11-15	219.86	224.13	219.86	223.65	207.56	451
2024-11-14	222.70	223.41	222.70	223.41	207.34	946
2024-11-13	227.44	227.44	226.97	226.97	210.64	87
2024-11-12	223.65	223.65	222.23	223.18	207.12	4,613
2024-11-11	226.49	227.92	226.49	227.92	211.51	2,308
2024-11-08	242.61	243.08	237.87	238.84	221.65	366
2024-11-06	232.18	241.66	221.28	241.66	224.27	3,084
2024-11-05	240.71	243.08	240.71	243.08	225.59	319
2024-11-04	242.61	243.55	241.66	243.08	225.59	2,004
2024-10-31	245.45	246.40	242.61	243.55	226.03	407
2024-10-30	250.66	250.66	245.45	246.87	229.10	2,098
2024-10-29	243.08	244.50	243.08	244.50	226.91	2,057
2024-10-28	244.97	246.87	243.55	243.55	226.03	3,008

← NewerPage 8 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.