Lundin Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	77.600	78.500	76.800	77.600	66.610	91,335
2022-04-06	77.600	77.900	75.400	77.600	66.610	131,092
2022-04-05	79.400	79.400	77.900	78.100	67.039	136,911
2022-04-04	78.700	81.000	78.700	79.700	68.412	80,247
2022-04-01	80.200	80.200	77.500	78.500	67.382	36,602
2022-03-31	79.900	81.200	78.850	78.850	67.683	93,991
2022-03-30	79.150	81.100	79.150	80.050	68.713	105,801
2022-03-29	81.350	81.850	77.050	78.800	67.640	158,958
2022-03-28	81.200	82.250	80.550	81.150	69.657	83,008
2022-03-25	82.400	82.750	80.450	81.950	70.343	118,016
2022-03-24	79.100	82.500	79.100	82.300	70.644	128,314
2022-03-23	78.700	80.200	78.200	79.050	67.854	94,635
2022-03-22	81.100	81.200	77.350	78.800	67.640	114,230
2022-03-21	79.800	81.250	79.100	80.400	69.013	76,763
2022-03-18	81.200	81.200	78.850	78.850	67.683	81,864
2022-03-17	76.650	82.150	76.100	81.350	69.828	144,906
2022-03-16	80.200	80.200	76.650	76.650	65.794	174,998
2022-03-15	80.500	80.900	77.150	80.300	68.927	270,099
2022-03-14	85.000	85.000	81.000	82.400	70.730	209,707
2022-03-11	85.450	86.800	83.050	85.000	72.962	191,555
2022-03-10	83.900	85.900	80.700	85.300	73.219	335,815
2022-03-09	87.500	87.500	81.500	84.000	72.103	435,875
2022-03-08	87.200	89.100	85.500	87.600	75.193	763,655
2022-03-07	84.800	89.800	83.600	84.400	72.446	694,162
2022-03-04	78.350	80.750	77.000	80.400	69.013	224,038
2022-03-03	79.850	81.300	77.550	77.750	66.738	264,501
2022-03-02	79.800	79.800	76.300	78.100	67.039	265,363
2022-03-01	76.000	79.000	75.150	77.800	66.781	181,457
2022-02-28	74.100	76.950	74.100	74.850	64.249	156,859
2022-02-25	76.300	77.000	71.200	72.700	62.404	264,085
2022-02-24	75.050	83.900	74.000	76.300	65.494	691,170
2022-02-23	71.850	72.500	70.300	72.500	62.232	56,348
2022-02-22	71.350	74.150	71.000	71.850	61.674	126,498
2022-02-21	73.000	73.050	70.300	70.400	60.429	115,164
2022-02-18	74.500	75.800	72.900	73.050	62.704	137,108
2022-02-17	74.000	74.900	73.600	74.150	63.648	86,834
2022-02-16	72.350	73.850	71.700	73.500	63.090	73,727
2022-02-15	72.100	73.300	71.000	71.900	61.717	109,355
2022-02-14	71.050	72.500	71.000	71.900	61.717	187,704
2022-02-11	68.650	70.300	68.200	70.050	60.129	42,839
2022-02-10	69.050	71.250	68.750	70.300	60.343	69,370
2022-02-09	69.300	69.750	68.800	69.050	59.271	31,175
2022-02-08	69.750	69.750	68.850	69.300	59.485	59,386
2022-02-07	67.150	69.500	67.150	69.450	59.614	67,221
2022-02-04	67.650	67.650	66.000	66.500	57.082	34,874
2022-02-03	67.700	67.700	66.500	67.650	58.069	45,598
2022-02-02	68.000	68.250	67.250	67.800	58.198	45,993
2022-02-01	67.400	68.400	67.200	68.050	58.412	45,295
2022-01-31	65.950	67.500	65.950	67.400	57.854	43,606
2022-01-28	67.000	67.250	65.250	65.850	56.524	91,996
2022-01-27	67.750	68.000	66.350	67.400	57.854	79,235
2022-01-26	69.400	69.950	68.500	69.150	59.356	58,011
2022-01-25	67.050	68.650	66.600	67.950	58.326	65,645
2022-01-24	69.550	69.550	65.200	65.450	56.180	89,315
2022-01-21	70.850	70.850	68.500	69.550	59.700	75,188
2022-01-20	71.700	72.550	71.050	71.050	60.987	94,025
2022-01-19	68.350	71.600	68.350	71.500	61.374	84,848
2022-01-18	69.950	70.000	67.500	68.350	58.670	64,636
2022-01-17	68.850	69.900	68.850	69.450	59.614	30,050
2022-01-14	71.800	71.800	68.850	68.950	59.185	90,851

← NewerPage 20 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.