Lundin Gold Inc. (LON:0R4M)
London · Delayed Price · Currency is GBP · Price in SEK 597.01
+3.01 (0.51%)
At close: Sep 16, 2025
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 555.50 | 570.00 | 551.00 | 570.00 | 570.00 | -4.52% | 10,411 |
| Sep 16, 2025 | 593.50 | 598.00 | 571.00 | 597.01 | 597.01 | 0.51% | 1,827 |
| Sep 15, 2025 | 590.50 | 594.00 | 580.00 | 594.00 | 594.00 | -6.00% | 12,386 |
| Sep 12, 2025 | 633.50 | 635.50 | 604.00 | 631.90 | 631.90 | 1.84% | 1,713 |
| Sep 11, 2025 | 632.50 | 639.50 | 617.00 | 620.50 | 620.50 | -2.92% | 3,793 |
| Sep 10, 2025 | 637.50 | 648.00 | 620.00 | 639.16 | 639.16 | 0.10% | 1,418 |
| Sep 9, 2025 | 643.00 | 653.00 | 638.50 | 638.50 | 631.10 | -1.69% | 1,379 |
| Sep 8, 2025 | 645.00 | 659.00 | 643.00 | 649.50 | 641.97 | 1.96% | 879 |
| Sep 5, 2025 | 640.00 | 644.00 | 631.00 | 637.00 | 629.61 | 3.66% | 974 |
| Sep 4, 2025 | 611.50 | 630.00 | 611.00 | 614.51 | 607.38 | 0.33% | 736 |
| Sep 3, 2025 | 611.00 | 624.00 | 606.50 | 612.49 | 605.39 | 4.08% | 4,622 |
| Sep 2, 2025 | 590.00 | 599.50 | 582.50 | 588.51 | 581.68 | 1.20% | 2,117 |
| Sep 1, 2025 | 596.00 | 596.00 | 578.00 | 581.50 | 574.76 | 2.02% | 810 |
| Aug 29, 2025 | 580.00 | 583.00 | 567.00 | 570.01 | 563.40 | 0.26% | 981 |
| Aug 28, 2025 | 573.50 | 573.50 | 566.00 | 568.51 | 561.91 | -0.09% | 1,296 |
| Aug 27, 2025 | 585.00 | 589.50 | 568.00 | 569.00 | 562.40 | -1.04% | 1,430 |
| Aug 26, 2025 | 565.50 | 577.50 | 562.00 | 575.00 | 568.33 | 3.70% | 711 |
| Aug 25, 2025 | 548.50 | 555.00 | 548.50 | 554.50 | 548.07 | 1.56% | 30,365 |
| Aug 22, 2025 | 545.00 | 546.50 | 541.00 | 546.01 | 539.68 | 2.06% | 4,362 |
| Aug 21, 2025 | 532.50 | 551.00 | 532.50 | 534.98 | 528.78 | -0.65% | 746 |
| Aug 20, 2025 | 535.00 | 538.50 | 530.00 | 538.50 | 532.26 | 1.32% | 347 |
| Aug 19, 2025 | 562.50 | 562.50 | 528.00 | 531.50 | 525.34 | -4.34% | 986 |
| Aug 18, 2025 | 552.50 | 559.50 | 552.00 | 555.62 | 549.18 | 2.61% | 878 |
| Aug 15, 2025 | 552.00 | 553.50 | 541.51 | 541.51 | 535.23 | -0.95% | 1,647 |
| Aug 14, 2025 | 553.00 | 553.50 | 544.50 | 546.71 | 540.37 | 0.04% | 1,310 |
| Aug 13, 2025 | 559.50 | 564.50 | 546.50 | 546.50 | 540.16 | -0.82% | 2,327 |
| Aug 12, 2025 | 550.00 | 553.00 | 543.50 | 551.00 | 544.61 | 0.53% | 5,057 |
| Aug 11, 2025 | 549.00 | 552.00 | 526.00 | 548.09 | 541.73 | 0.26% | 2,736 |
| Aug 8, 2025 | 524.75 | 577.50 | 524.75 | 546.66 | 540.33 | 5.85% | 3,302 |
| Aug 7, 2025 | 504.25 | 518.00 | 502.50 | 516.47 | 510.48 | 4.99% | 1,379 |
| Aug 6, 2025 | 492.40 | 496.00 | 486.40 | 491.92 | 486.22 | 6.11% | 1,585 |
| Aug 5, 2025 | 460.00 | 482.80 | 460.00 | 463.61 | 458.23 | 1.67% | 3,314 |
| Aug 4, 2025 | 465.60 | 466.00 | 454.20 | 456.01 | 450.72 | -0.35% | 415 |
| Aug 1, 2025 | 458.00 | 463.60 | 457.20 | 457.60 | 452.29 | 2.88% | 1,684 |
| Jul 31, 2025 | 446.00 | 450.00 | 444.80 | 444.80 | 439.64 | -2.73% | 2,336 |
| Jul 30, 2025 | 462.60 | 464.00 | 457.30 | 457.30 | 452.00 | 2.36% | 584 |
| Jul 29, 2025 | 446.60 | 456.20 | 446.20 | 446.76 | 441.58 | 0.40% | 663 |
| Jul 28, 2025 | 444.60 | 447.40 | 438.30 | 445.00 | 439.84 | 1.29% | 512 |
| Jul 25, 2025 | 440.80 | 447.40 | 437.40 | 439.34 | 434.25 | -0.90% | 680 |
| Jul 24, 2025 | 449.80 | 449.80 | 439.60 | 443.35 | 438.21 | -2.63% | 5,414 |
| Jul 23, 2025 | 454.80 | 456.20 | 454.60 | 455.30 | 450.02 | 0.14% | 641 |
| Jul 22, 2025 | 457.40 | 459.60 | 453.00 | 454.65 | 449.38 | -2.35% | 482 |
| Jul 21, 2025 | 455.00 | 465.60 | 453.00 | 465.60 | 460.20 | 2.42% | 396 |
| Jul 18, 2025 | 457.40 | 457.80 | 452.00 | 454.60 | 449.33 | 0.29% | 6,356 |
| Jul 17, 2025 | 451.60 | 457.00 | 451.50 | 453.31 | 448.05 | -2.18% | 4,650 |
| Jul 16, 2025 | 479.00 | 480.40 | 460.40 | 463.41 | 458.03 | -3.86% | 4,592 |
| Jul 15, 2025 | 487.00 | 487.00 | 473.00 | 482.01 | 476.42 | -2.83% | 2,168 |
| Jul 14, 2025 | 498.60 | 498.60 | 487.40 | 496.04 | 490.29 | -0.42% | 3,728 |
| Jul 11, 2025 | 493.60 | 501.00 | 490.90 | 498.13 | 492.35 | 1.53% | 5,227 |
| Jul 10, 2025 | 503.00 | 503.00 | 489.00 | 490.60 | 484.91 | -0.37% | 902 |