Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	68.900	71.300	68.500	68.900	59.142	97,291
2022-07-06	70.900	71.700	68.000	68.600	58.884	85,545
2022-07-05	76.300	76.300	70.600	70.800	60.773	77,128
2022-07-04	74.100	76.700	74.100	76.400	65.580	37,573
2022-07-01	72.100	74.200	71.900	74.000	63.519	32,321
2022-06-30	74.000	74.500	72.000	72.100	61.889	47,484
2022-06-29	75.500	75.800	74.000	74.000	63.519	59,695
2022-06-28	75.800	76.800	75.300	75.700	64.979	73,683
2022-06-27	77.600	78.900	74.700	75.800	65.065	224,982
2022-06-23	85.000	85.000	79.200	79.200	67.983	97,799
2022-06-22	84.900	87.900	84.000	86.100	73.906	135,211
2022-06-21	83.600	86.500	82.300	85.400	73.305	96,108
2022-06-20	81.700	83.900	81.300	83.700	71.846	36,634
2022-06-17	84.900	85.600	81.700	81.700	70.129	70,607
2022-06-16	82.500	85.600	82.500	84.900	72.876	283,285
2022-06-15	80.900	83.700	80.900	82.300	70.644	58,748
2022-06-14	85.500	85.500	81.000	81.000	69.528	131,568
2022-06-13	85.000	86.400	84.200	85.500	73.391	234,559
2022-06-10	81.500	83.400	79.400	83.000	71.245	52,818
2022-06-09	81.600	82.200	80.300	81.900	70.301	30,509
2022-06-08	82.200	82.700	80.100	80.700	69.271	20,046
2022-06-07	82.000	83.000	82.000	82.400	70.730	60,146
2022-06-03	81.800	82.400	81.100	81.900	70.301	63,559
2022-06-02	77.700	81.300	77.300	80.600	69.185	52,836
2022-06-01	77.400	78.400	76.800	77.700	66.695	103,531
2022-05-31	79.700	81.300	79.000	79.200	67.983	89,006
2022-05-30	81.300	82.600	79.500	79.600	68.326	41,346
2022-05-27	83.000	84.000	81.000	81.300	69.786	161,432
2022-05-25	82.600	83.000	80.500	80.500	69.099	9,150
2022-05-24	81.900	82.700	79.900	82.700	70.987	58,894
2022-05-23	80.400	82.000	80.400	82.000	70.386	46,203
2022-05-20	80.800	80.900	79.100	80.400	69.013	55,561
2022-05-19	76.000	79.500	76.000	79.500	68.240	100,011
2022-05-18	78.000	79.400	75.800	75.800	65.065	84,245
2022-05-17	80.000	80.500	78.000	78.000	66.953	85,825
2022-05-16	78.200	79.100	76.800	78.900	67.725	104,939
2022-05-13	76.000	76.800	74.000	76.500	65.665	99,047
2022-05-12	77.800	77.800	76.000	77.200	66.266	69,247
2022-05-11	78.000	80.000	77.200	78.200	67.125	128,230
2022-05-10	78.200	79.600	76.900	78.100	67.039	74,181
2022-05-09	78.300	78.400	75.900	78.200	67.125	93,924
2022-05-06	80.200	80.200	76.900	78.700	67.554	156,423
2022-05-05	83.200	84.000	79.200	80.000	68.670	252,032
2022-05-04	78.700	79.800	76.800	78.800	67.640	144,902
2022-05-03	76.000	78.100	76.000	77.700	66.695	34,062
2022-05-02	80.000	80.000	75.800	76.100	65.322	83,286
2022-04-29	78.600	80.600	78.600	79.400	68.155	77,434
2022-04-28	76.400	77.400	76.000	76.400	65.580	59,492
2022-04-27	78.300	78.300	75.500	76.300	65.494	63,303
2022-04-26	79.400	80.000	77.100	78.300	67.210	67,724
2022-04-25	80.000	80.300	77.300	77.700	66.695	155,619
2022-04-22	83.300	84.800	80.100	80.200	68.841	106,406
2022-04-21	86.300	86.500	83.600	83.700	71.846	100,245
2022-04-20	86.800	87.000	84.700	86.300	74.077	102,179
2022-04-19	87.100	88.700	86.500	86.800	74.507	246,994
2022-04-14	84.600	85.900	84.100	84.600	72.618	98,447
2022-04-13	82.000	84.800	82.000	84.600	72.618	172,605
2022-04-12	79.800	82.000	79.700	81.800	70.215	192,508
2022-04-11	78.500	79.900	77.400	77.500	66.524	114,926
2022-04-08	77.600	79.400	77.600	78.500	67.382	75,228

← NewerPage 19 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	2.8769 CAD
2026-06-09	2.8174 CAD
2026-03-10	7.3604 CAD
2025-12-04	4.4374 CAD
2025-09-09	4.3522 CAD
2025-06-09	1.3649 CAD
2025-05-21	3.7061 CAD
2025-03-10	2.8738 CAD
2024-12-04	2.0787 CAD
2024-09-09	1.9642 CAD
2024-06-10	0.9939 CAD
2024-06-07	1.0529 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.