Lundin Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 248.76 | 249.24 | 247.34 | 249.24 | 231.30 | 680 |
| 2024-10-24 | 254.45 | 254.45 | 246.40 | 246.40 | 228.66 | 539 |
| 2024-10-23 | 250.66 | 253.50 | 250.19 | 251.61 | 233.50 | 2,613 |
| 2024-10-22 | 253.50 | 253.50 | 253.03 | 253.03 | 234.82 | 595 |
| 2024-10-21 | 257.77 | 258.72 | 257.48 | 257.48 | 238.95 | 397 |
| 2024-10-18 | 244.50 | 248.29 | 244.50 | 248.29 | 230.42 | 1,455 |
| 2024-10-17 | 239.29 | 241.66 | 238.81 | 238.81 | 221.63 | 1,241 |
| 2024-10-16 | 240.71 | 242.13 | 239.29 | 239.86 | 222.60 | 1,053 |
| 2024-10-15 | 232.18 | 232.18 | 232.18 | 232.18 | 215.47 | 801 |
| 2024-10-14 | 241.66 | 241.66 | 241.66 | 241.66 | 224.27 | 1,301 |
| 2024-10-11 | 236.92 | 238.81 | 235.50 | 235.50 | 218.55 | 876 |
| 2024-10-10 | 229.81 | 230.29 | 229.81 | 230.29 | 213.71 | 280 |
| 2024-10-09 | 226.97 | 228.86 | 223.41 | 223.41 | 207.34 | 1,077 |
| 2024-10-07 | 225.07 | 225.07 | 224.54 | 224.54 | 208.38 | 324 |
| 2024-10-04 | 224.13 | 228.04 | 224.13 | 228.04 | 211.63 | 2,125 |
| 2024-10-03 | 212.75 | 218.44 | 212.75 | 218.44 | 202.72 | 367 |
| 2024-10-02 | 212.64 | 212.64 | 212.64 | 212.64 | 197.33 | 69 |
| 2024-10-01 | 210.86 | 212.28 | 210.86 | 211.33 | 196.12 | 803 |
| 2024-09-30 | 209.44 | 209.44 | 206.59 | 206.59 | 191.73 | 29 |
| 2024-09-27 | 213.23 | 213.70 | 208.49 | 212.75 | 197.44 | 165 |
| 2024-09-26 | 214.65 | 215.60 | 214.43 | 214.43 | 199.00 | 981 |
| 2024-09-25 | 209.91 | 214.65 | 209.91 | 209.91 | 194.80 | 451 |
| 2024-09-24 | 209.91 | 211.81 | 209.91 | 211.81 | 196.56 | 972 |
| 2024-09-23 | 216.54 | 216.54 | 216.07 | 216.07 | 200.52 | 1,211 |
| 2024-09-20 | 211.81 | 211.81 | 210.38 | 210.86 | 195.68 | 1,163 |
| 2024-09-19 | 208.49 | 208.49 | 203.28 | 203.28 | 188.65 | 471 |
| 2024-09-17 | 208.49 | 208.96 | 208.49 | 208.96 | 193.93 | 1,050 |
| 2024-09-16 | 206.12 | 210.45 | 206.12 | 210.45 | 195.31 | 712 |
| 2024-09-12 | 203.28 | 208.49 | 203.28 | 204.02 | 189.34 | 2,729 |
| 2024-09-10 | 195.70 | 195.70 | 193.33 | 193.33 | 179.41 | 289 |
| 2024-09-06 | 189.65 | 189.65 | 189.65 | 189.65 | 174.22 | 82 |
| 2024-09-05 | 190.21 | 190.21 | 190.21 | 190.21 | 174.73 | 278 |
| 2024-09-04 | 187.42 | 187.42 | 187.42 | 187.42 | 172.16 | 480 |
| 2024-08-29 | 195.22 | 195.22 | 195.22 | 195.22 | 179.33 | 460 |
| 2024-08-28 | 192.85 | 192.85 | 190.48 | 190.96 | 175.42 | 596 |
| 2024-08-27 | 195.22 | 195.22 | 195.22 | 195.22 | 179.33 | 246 |
| 2024-08-22 | 199.49 | 199.49 | 199.49 | 199.49 | 183.25 | 503 |
| 2024-08-21 | 198.06 | 199.01 | 198.06 | 199.01 | 182.82 | 398 |
| 2024-08-20 | 195.22 | 195.22 | 195.22 | 195.22 | 179.33 | 250 |
| 2024-08-19 | 189.74 | 189.74 | 189.74 | 189.74 | 174.30 | 1,345 |
| 2024-08-16 | 183.66 | 185.37 | 183.66 | 184.99 | 169.93 | 957 |
| 2024-08-15 | 184.42 | 184.61 | 181.20 | 184.12 | 169.13 | 1,449 |
| 2024-08-14 | 182.33 | 182.33 | 180.25 | 181.33 | 166.57 | 1,330 |
| 2024-08-13 | 179.11 | 181.01 | 179.11 | 180.06 | 165.41 | 2,276 |
| 2024-08-12 | 176.46 | 176.46 | 176.46 | 176.46 | 162.10 | 1,499 |
| 2024-08-07 | 166.22 | 166.22 | 166.22 | 166.22 | 152.70 | 100 |
| 2024-08-06 | 169.07 | 169.07 | 169.07 | 169.07 | 155.31 | 535 |
| 2024-08-05 | 164.52 | 167.55 | 164.52 | 167.17 | 153.57 | 1,748 |
| 2024-08-02 | 174.18 | 174.18 | 171.72 | 171.72 | 157.74 | 12,039 |
| 2024-08-01 | 177.22 | 177.22 | 176.84 | 176.84 | 162.45 | 712 |
| 2024-07-31 | 170.77 | 171.81 | 170.77 | 171.53 | 157.57 | 211 |
| 2024-07-30 | 169.07 | 169.07 | 168.69 | 168.69 | 154.96 | 226 |
| 2024-07-26 | 164.52 | 165.27 | 164.52 | 165.27 | 151.82 | 191 |
| 2024-07-24 | 172.10 | 172.10 | 170.58 | 170.58 | 156.70 | 167 |
| 2024-07-23 | 169.82 | 170.58 | 169.82 | 170.01 | 156.18 | 259 |
| 2024-07-22 | 172.67 | 172.67 | 170.96 | 171.53 | 157.57 | 840 |
| 2024-07-19 | 172.10 | 173.24 | 172.10 | 173.24 | 159.14 | 158 |
| 2024-07-18 | 171.53 | 171.53 | 171.53 | 171.53 | 157.57 | 815 |
| 2024-07-17 | 169.07 | 170.39 | 169.07 | 170.39 | 156.53 | 315 |
| 2024-07-16 | 169.82 | 173.80 | 169.82 | 173.80 | 159.66 | 344 |
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.