Lundin Gold Inc. (LON:0R4M)
London · Delayed Price · Currency is GBP · Price in SEK 670.00
+6.75 (1.02%)
At close: Mar 27, 2026
LON:0R4M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 656.00 | 670.00 | 649.50 | 670.00 | 670.00 | 1.02% | 1,995 |
| Mar 26, 2026 | 652.25 | 676.00 | 650.50 | 663.25 | 663.25 | -2.05% | 2,914 |
| Mar 25, 2026 | 680.75 | 686.50 | 674.00 | 677.14 | 677.14 | 2.97% | 3,181 |
| Mar 24, 2026 | 655.00 | 657.60 | 645.00 | 657.60 | 657.60 | 1.00% | 1,897 |
| Mar 23, 2026 | 619.00 | 674.50 | 605.50 | 651.06 | 651.06 | -1.65% | 13,941 |
| Mar 20, 2026 | 678.50 | 679.00 | 655.25 | 661.98 | 661.98 | -0.92% | 4,885 |
| Mar 19, 2026 | 676.00 | 676.00 | 644.00 | 668.10 | 668.10 | -9.28% | 6,694 |
| Mar 18, 2026 | 740.00 | 740.00 | 711.00 | 736.45 | 736.45 | -2.87% | 9,570 |
| Mar 17, 2026 | 745.50 | 758.21 | 741.00 | 758.21 | 758.21 | 1.84% | 1,402 |
| Mar 16, 2026 | 722.00 | 758.00 | 708.50 | 744.51 | 744.51 | 2.69% | 4,223 |
| Mar 13, 2026 | 743.00 | 754.50 | 720.00 | 725.00 | 725.00 | -5.53% | 5,596 |
| Mar 12, 2026 | 765.50 | 767.50 | 746.50 | 767.42 | 767.42 | -1.99% | 1,668 |
| Mar 11, 2026 | 786.50 | 786.50 | 756.00 | 783.03 | 783.03 | 0.82% | 2,377 |
| Mar 10, 2026 | 779.00 | 798.00 | 773.00 | 776.63 | 766.12 | 2.96% | 7,258 |
| Mar 9, 2026 | 749.00 | 763.00 | 748.00 | 754.30 | 744.09 | -2.84% | 5,232 |
| Mar 6, 2026 | 767.00 | 776.36 | 748.50 | 776.36 | 765.85 | -3.56% | 1,338 |
| Mar 5, 2026 | 803.50 | 807.50 | 780.00 | 805.05 | 794.16 | 1.20% | 1,823 |
| Mar 4, 2026 | 801.50 | 810.00 | 795.50 | 795.50 | 784.73 | -2.31% | 2,198 |
| Mar 3, 2026 | 840.50 | 840.50 | 791.50 | 814.33 | 803.30 | -7.67% | 6,053 |
| Mar 2, 2026 | 887.50 | 887.50 | 833.00 | 881.99 | 870.05 | 4.44% | 4,231 |
| Feb 27, 2026 | 818.00 | 849.00 | 818.00 | 844.50 | 833.07 | 4.41% | 3,029 |
| Feb 26, 2026 | 800.50 | 808.83 | 794.50 | 808.83 | 797.89 | 1.33% | 2,297 |
| Feb 25, 2026 | 793.50 | 800.50 | 793.50 | 798.25 | 787.45 | 3.00% | 3,582 |
| Feb 24, 2026 | 756.00 | 779.50 | 743.50 | 775.01 | 764.52 | 2.85% | 1,444 |
| Feb 23, 2026 | 714.25 | 753.51 | 714.25 | 753.51 | 743.31 | 3.87% | 2,110 |
| Feb 20, 2026 | 714.00 | 734.00 | 714.00 | 725.42 | 715.60 | 1.46% | 3,800 |
| Feb 19, 2026 | 706.50 | 715.00 | 700.50 | 715.00 | 705.32 | 1.88% | 2,360 |
| Feb 18, 2026 | 700.50 | 705.50 | 696.00 | 701.84 | 692.34 | 2.76% | 5,645 |
| Feb 17, 2026 | 694.00 | 694.00 | 683.01 | 683.01 | 673.76 | -3.05% | 847 |
| Feb 16, 2026 | 704.00 | 704.51 | 702.50 | 704.51 | 694.98 | -0.42% | 2,104 |
| Feb 13, 2026 | 682.25 | 707.50 | 676.50 | 707.50 | 697.92 | 2.06% | 295 |
| Feb 12, 2026 | 716.00 | 716.25 | 693.25 | 693.25 | 683.87 | -3.01% | 6,817 |
| Feb 11, 2026 | 715.50 | 723.00 | 714.76 | 714.76 | 705.09 | 2.95% | 1,794 |
| Feb 10, 2026 | 697.50 | 702.00 | 690.00 | 694.28 | 684.88 | 0.29% | 4,783 |
| Feb 9, 2026 | 693.00 | 699.50 | 684.00 | 692.28 | 682.91 | 1.47% | 1,874 |
| Feb 6, 2026 | 669.50 | 688.50 | 669.50 | 682.27 | 673.04 | 1.08% | 988 |
| Feb 5, 2026 | 675.00 | 677.00 | 661.50 | 674.99 | 665.86 | 0.15% | 1,551 |
| Feb 4, 2026 | 718.00 | 718.00 | 674.00 | 674.00 | 664.88 | -5.60% | 2,217 |
| Feb 3, 2026 | 717.50 | 720.50 | 710.50 | 714.00 | 704.34 | 7.64% | 2,954 |
| Feb 2, 2026 | 667.00 | 691.50 | 663.30 | 663.30 | 654.33 | -9.05% | 5,463 |
| Jan 30, 2026 | 746.00 | 756.00 | 714.50 | 729.27 | 719.40 | -7.51% | 6,165 |
| Jan 29, 2026 | 806.50 | 812.00 | 778.50 | 788.46 | 777.79 | -0.18% | 6,796 |
| Jan 28, 2026 | 795.00 | 810.00 | 786.25 | 789.92 | 779.23 | 1.47% | 5,632 |
| Jan 27, 2026 | 790.00 | 791.00 | 763.00 | 778.50 | 767.96 | -2.63% | 3,554 |
| Jan 26, 2026 | 805.50 | 810.00 | 796.00 | 799.53 | 788.70 | 3.70% | 4,911 |
| Jan 23, 2026 | 771.50 | 786.50 | 755.50 | 771.01 | 760.57 | 3.42% | 2,530 |
| Jan 22, 2026 | 763.50 | 765.50 | 745.49 | 745.49 | 735.40 | -9.09% | 5,223 |
| Jan 21, 2026 | 819.00 | 820.01 | 769.50 | 820.01 | 808.91 | 0.87% | 12,986 |
| Jan 20, 2026 | 812.00 | 813.50 | 796.50 | 812.93 | 801.93 | 2.28% | 9,227 |
| Jan 19, 2026 | 797.50 | 799.50 | 794.00 | 794.84 | 784.08 | 1.00% | 1,868 |