Lundin Gold Inc. (FRA:F1YN)
Germany · Delayed Price · Currency is EUR 73.00
-3.50 (-4.58%)
At close: Jan 29, 2026
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 71.55 | 73.70 | 64.50 | 64.50 | 64.50 | -11.64% | 1,996 |
| Jan 29, 2026 | 76.20 | 76.20 | 73.00 | 73.00 | 73.00 | -4.58% | 140 |
| Jan 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3.03% | - |
| Jan 27, 2026 | 72.90 | 74.25 | 72.90 | 74.25 | 74.25 | 1.30% | 200 |
| Jan 26, 2026 | 75.30 | 76.10 | 73.30 | 73.30 | 73.30 | 1.52% | 653 |
| Jan 23, 2026 | 74.00 | 74.00 | 71.95 | 72.20 | 72.20 | 1.19% | 670 |
| Jan 22, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -6.73% | - |
| Jan 21, 2026 | 76.70 | 76.70 | 76.50 | 76.50 | 76.50 | 2.00% | 155 |
| Jan 20, 2026 | 75.80 | 75.85 | 75.00 | 75.00 | 75.00 | 1.69% | 55 |
| Jan 19, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.14% | - |
| Jan 16, 2026 | 74.25 | 74.25 | 73.65 | 73.65 | 73.65 | -0.41% | 40 |
| Jan 15, 2026 | 74.30 | 74.75 | 73.95 | 73.95 | 73.95 | -3.77% | 167 |
| Jan 14, 2026 | 75.40 | 76.85 | 75.40 | 76.85 | 76.85 | 5.71% | 70 |
| Jan 13, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.41% | - |
| Jan 12, 2026 | 73.40 | 73.65 | 73.00 | 73.00 | 73.00 | 2.46% | 233 |
| Jan 9, 2026 | 71.45 | 71.45 | 71.15 | 71.25 | 71.25 | 1.28% | 380 |
| Jan 8, 2026 | 70.60 | 70.60 | 70.35 | 70.35 | 70.35 | 0.79% | 200 |
| Jan 7, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.29% | - |
| Jan 6, 2026 | 69.95 | 69.95 | 69.60 | 69.60 | 69.60 | -1.97% | 21 |
| Jan 5, 2026 | 71.40 | 71.40 | 71.00 | 71.00 | 71.00 | 5.19% | 21 |
| Jan 2, 2026 | 72.95 | 72.95 | 67.50 | 67.50 | 67.50 | -4.59% | 293 |
| Dec 30, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.07% | - |
| Dec 29, 2025 | 73.55 | 73.55 | 70.55 | 70.70 | 70.70 | -5.48% | 349 |
| Dec 23, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.61% | - |
| Dec 22, 2025 | 72.30 | 74.35 | 72.30 | 74.35 | 74.35 | 4.72% | 255 |
| Dec 19, 2025 | 70.75 | 71.00 | 70.75 | 71.00 | 71.00 | -0.14% | 15 |
| Dec 18, 2025 | 68.95 | 71.10 | 68.95 | 71.10 | 71.10 | 1.94% | 49 |
| Dec 17, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1.38% | - |
| Dec 16, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.22% | - |
| Dec 15, 2025 | 69.65 | 69.75 | 68.40 | 68.65 | 68.65 | -2.49% | 199 |
| Dec 12, 2025 | 69.05 | 70.50 | 69.05 | 70.40 | 70.40 | 2.25% | 800 |
| Dec 11, 2025 | 67.15 | 68.85 | 67.10 | 68.85 | 68.85 | 3.46% | 45 |
| Dec 10, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -1.92% | - |
| Dec 9, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 1.04% | - |
| Dec 8, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -2.04% | - |
| Dec 5, 2025 | 66.95 | 68.55 | 66.95 | 68.55 | 68.55 | -0.07% | 120 |
| Dec 4, 2025 | 67.40 | 68.60 | 67.40 | 68.60 | 67.91 | 0.88% | 130 |
| Dec 3, 2025 | 69.05 | 69.40 | 68.00 | 68.00 | 67.31 | -2.79% | 40 |
| Dec 2, 2025 | 70.50 | 70.50 | 69.95 | 69.95 | 69.24 | -4.37% | 100 |
| Dec 1, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 72.41 | 1.25% | - |
| Nov 28, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 71.52 | 0.49% | - |
| Nov 27, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.17 | -0.76% | - |
| Nov 26, 2025 | 69.40 | 72.45 | 69.40 | 72.45 | 71.72 | 2.11% | 575 |
| Nov 25, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.23 | 7.09% | - |
| Nov 24, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 65.58 | -1.63% | 82 |
| Nov 21, 2025 | 63.15 | 67.35 | 62.50 | 67.35 | 66.67 | 4.18% | 15,201 |
| Nov 20, 2025 | 70.10 | 70.10 | 64.65 | 64.65 | 64.00 | -9.71% | 1,200 |
| Nov 19, 2025 | 71.05 | 71.60 | 71.05 | 71.60 | 70.88 | 4.37% | 176 |
| Nov 18, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 67.91 | -1.93% | - |
| Nov 17, 2025 | 69.60 | 69.95 | 69.60 | 69.95 | 69.24 | 3.94% | 100 |