Lundin Gold Inc. (LON:0R4M)
London · Delayed Price · Currency is GBP · Price in SEK 636.51
-16.48 (-2.52%)
At close: Oct 24, 2025
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 635.50 | 635.50 | 596.50 | 616.42 | 616.42 | -3.16% | 2,402 |
| Oct 24, 2025 | 647.50 | 658.50 | 628.00 | 636.51 | 636.51 | -2.52% | 5,404 |
| Oct 23, 2025 | 653.50 | 657.00 | 652.00 | 652.98 | 652.98 | 3.72% | 15,969 |
| Oct 22, 2025 | 679.00 | 679.00 | 613.00 | 629.58 | 629.58 | -6.59% | 10,404 |
| Oct 21, 2025 | 761.75 | 761.75 | 674.00 | 674.00 | 674.00 | -9.83% | 6,330 |
| Oct 20, 2025 | 711.50 | 749.00 | 709.75 | 747.49 | 747.49 | 4.73% | 4,450 |
| Oct 17, 2025 | 728.25 | 740.00 | 711.50 | 713.75 | 713.75 | 3.22% | 7,497 |
| Oct 16, 2025 | 697.50 | 699.00 | 691.50 | 691.50 | 691.50 | -1.05% | 1,901 |
| Oct 15, 2025 | 699.00 | 700.50 | 693.00 | 698.87 | 698.87 | 5.24% | 1,839 |
| Oct 14, 2025 | 660.50 | 685.50 | 658.00 | 664.06 | 664.06 | 1.73% | 2,922 |
| Oct 13, 2025 | 643.00 | 656.50 | 643.00 | 652.76 | 652.76 | 2.88% | 4,082 |
| Oct 10, 2025 | 632.00 | 639.50 | 630.00 | 634.51 | 634.51 | -3.34% | 19,662 |
| Oct 9, 2025 | 651.00 | 661.00 | 650.25 | 656.44 | 656.44 | 2.36% | 7,253 |
| Oct 8, 2025 | 642.50 | 649.50 | 641.00 | 641.32 | 641.32 | 0.68% | 6,007 |
| Oct 7, 2025 | 635.00 | 639.50 | 633.50 | 636.96 | 636.96 | 3.16% | 1,927 |
| Oct 6, 2025 | 616.00 | 643.00 | 616.00 | 617.44 | 617.44 | 2.22% | 2,751 |
| Oct 3, 2025 | 605.50 | 613.50 | 600.50 | 604.00 | 604.00 | -2.50% | 3,186 |
| Oct 2, 2025 | 620.51 | 620.51 | 619.49 | 619.49 | 619.49 | 0.31% | 1,397 |
| Oct 1, 2025 | 618.00 | 618.00 | 617.56 | 617.56 | 617.56 | 3.04% | 683 |
| Sep 30, 2025 | 593.00 | 616.00 | 593.00 | 599.32 | 599.32 | -1.99% | 1,055 |
| Sep 29, 2025 | 607.00 | 611.50 | 607.00 | 611.50 | 611.50 | 3.21% | 1,495 |
| Sep 26, 2025 | 588.00 | 598.00 | 588.00 | 592.51 | 592.51 | 1.46% | 741 |
| Sep 25, 2025 | 577.00 | 589.00 | 577.00 | 584.01 | 584.01 | -0.59% | 1,748 |
| Sep 24, 2025 | 608.00 | 616.00 | 587.50 | 587.50 | 587.50 | -4.16% | 1,529 |
| Sep 23, 2025 | 618.50 | 618.50 | 613.00 | 613.00 | 613.00 | 3.02% | 3,131 |
| Sep 22, 2025 | 597.50 | 612.50 | 591.00 | 595.01 | 595.01 | 2.68% | 3,841 |
| Sep 19, 2025 | 577.00 | 582.00 | 573.50 | 579.50 | 579.50 | 3.39% | 507 |
| Sep 18, 2025 | 555.50 | 572.50 | 555.50 | 560.52 | 560.52 | -1.66% | 2,621 |
| 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 |