Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	68.60	68.60	67.05	67.30	66.62	-7.11%	193
Nov 13, 2025	71.20	72.50	71.20	72.45	71.72	2.91%	220
Nov 12, 2025	67.30	70.40	67.30	70.40	69.69	2.33%	250
Nov 11, 2025	67.40	68.80	67.40	68.80	68.10	2.69%	195
Nov 10, 2025	64.30	67.00	64.30	67.00	66.32	5.68%	450
Nov 7, 2025	61.95	64.10	61.95	63.40	62.76	0.40%	932
Nov 6, 2025	62.50	63.15	62.50	63.15	62.51	5.43%	4,140
Nov 5, 2025	59.20	60.20	59.20	59.90	59.29	-	200
Nov 4, 2025	58.70	59.90	58.70	59.90	59.29	2.04%	83
Nov 3, 2025	59.15	59.55	58.70	58.70	58.11	-0.59%	1,896
Oct 31, 2025	59.30	59.30	59.05	59.05	58.45	0.25%	5
Oct 30, 2025	59.00	59.00	58.75	58.90	58.30	0.17%	250
Oct 29, 2025	57.75	58.80	57.75	58.80	58.20	2.98%	100
Oct 28, 2025	55.05	57.10	52.30	57.10	56.52	1.60%	842
Oct 27, 2025	57.20	58.00	55.80	56.20	55.63	-6.10%	1,100