Lundin Gold Inc. (FRA:F1YN)
Germany · Delayed Price · Currency is EUR 70.95
+4.70 (7.09%)
At close: Nov 25, 2025
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 1.25% | - |
| Nov 28, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.49% | - |
| Nov 27, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.76% | - |
| Nov 26, 2025 | 69.40 | 72.45 | 69.40 | 72.45 | 72.45 | 2.11% | 575 |
| Nov 25, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 7.09% | - |
| Nov 24, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -1.63% | 82 |
| Nov 21, 2025 | 63.15 | 67.35 | 62.50 | 67.35 | 67.35 | 4.18% | 15,201 |
| Nov 20, 2025 | 70.10 | 70.10 | 64.65 | 64.65 | 64.65 | -9.71% | 1,200 |
| Nov 19, 2025 | 71.05 | 71.60 | 71.05 | 71.60 | 71.60 | 4.37% | 176 |
| Nov 18, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.93% | - |
| Nov 17, 2025 | 69.60 | 69.95 | 69.60 | 69.95 | 69.95 | 3.94% | 100 |
| Nov 14, 2025 | 68.60 | 68.60 | 67.05 | 67.30 | 67.30 | -7.11% | 193 |
| Nov 13, 2025 | 71.20 | 72.50 | 71.20 | 72.45 | 72.45 | 2.91% | 220 |
| Nov 12, 2025 | 67.30 | 70.40 | 67.30 | 70.40 | 70.40 | 2.33% | 250 |
| Nov 11, 2025 | 67.40 | 68.80 | 67.40 | 68.80 | 68.80 | 2.69% | 195 |
| Nov 10, 2025 | 64.30 | 67.00 | 64.30 | 67.00 | 67.00 | 5.68% | 450 |
| Nov 7, 2025 | 61.95 | 64.10 | 61.95 | 63.40 | 63.40 | 0.40% | 932 |
| Nov 6, 2025 | 62.50 | 63.15 | 62.50 | 63.15 | 63.15 | 5.43% | 4,140 |
| Nov 5, 2025 | 59.20 | 60.20 | 59.20 | 59.90 | 59.90 | - | 200 |
| Nov 4, 2025 | 58.70 | 59.90 | 58.70 | 59.90 | 59.90 | 2.04% | 83 |
| Nov 3, 2025 | 59.15 | 59.55 | 58.70 | 58.70 | 58.70 | -0.59% | 1,896 |
| Oct 31, 2025 | 59.30 | 59.30 | 59.05 | 59.05 | 59.05 | 0.25% | 5 |
| Oct 30, 2025 | 59.00 | 59.00 | 58.75 | 58.90 | 58.90 | 0.17% | 250 |
| Oct 29, 2025 | 57.75 | 58.80 | 57.75 | 58.80 | 58.80 | 2.98% | 100 |
| Oct 28, 2025 | 55.05 | 57.10 | 52.30 | 57.10 | 57.10 | 1.60% | 842 |
| Oct 27, 2025 | 57.20 | 58.00 | 55.80 | 56.20 | 56.20 | -6.10% | 1,100 |
| Oct 24, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -1.64% | - |
| Oct 23, 2025 | 59.50 | 60.85 | 59.50 | 60.85 | 60.85 | 4.20% | 1,395 |
| Oct 22, 2025 | 60.60 | 60.60 | 56.00 | 58.40 | 58.40 | -1.02% | 1,785 |
| Oct 21, 2025 | 68.95 | 68.95 | 59.00 | 59.00 | 59.00 | -15.71% | 1,686 |
| Oct 20, 2025 | 65.35 | 70.00 | 64.45 | 70.00 | 70.00 | 6.06% | 4,080 |
| Oct 17, 2025 | 66.85 | 66.85 | 65.80 | 66.00 | 66.00 | 1.69% | 1,005 |
| Oct 16, 2025 | 62.30 | 65.05 | 62.30 | 64.90 | 64.90 | 5.44% | 1,048 |
| Oct 15, 2025 | 62.25 | 63.85 | 61.55 | 61.55 | 61.55 | 2.93% | 380 |
| Oct 14, 2025 | 59.30 | 59.80 | 59.30 | 59.80 | 59.80 | 0.50% | 502 |
| Oct 13, 2025 | 59.00 | 59.50 | 58.50 | 59.50 | 59.50 | 3.03% | 778 |
| Oct 10, 2025 | 58.25 | 58.25 | 57.30 | 57.75 | 57.75 | -2.53% | 484 |
| Oct 9, 2025 | 59.55 | 59.85 | 59.25 | 59.25 | 59.25 | 2.51% | 1,752 |
| Oct 8, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.40% | - |
| Oct 7, 2025 | 58.05 | 58.05 | 57.00 | 57.00 | 57.00 | -3.47% | 360 |
| Oct 6, 2025 | 55.85 | 59.05 | 55.85 | 59.05 | 59.05 | 5.64% | 1,100 |
| Oct 3, 2025 | 55.55 | 55.90 | 55.55 | 55.90 | 55.90 | 2.29% | 178 |
| Oct 2, 2025 | 56.00 | 56.00 | 54.00 | 54.65 | 54.65 | -2.76% | 136 |
| Oct 1, 2025 | 55.15 | 56.20 | 55.15 | 56.20 | 56.20 | 1.63% | 250 |
| Sep 30, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.09% | - |
| Sep 29, 2025 | 55.00 | 55.40 | 54.85 | 55.35 | 55.35 | 2.03% | 480 |
| Sep 26, 2025 | 53.70 | 54.25 | 53.70 | 54.25 | 54.25 | 2.65% | 110 |
| Sep 25, 2025 | 52.50 | 52.85 | 52.50 | 52.85 | 52.85 | 0.86% | 40 |
| Sep 24, 2025 | 55.20 | 55.20 | 52.40 | 52.40 | 52.40 | -5.92% | 200 |
| Sep 23, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 2.58% | - |