Lundin Gold Inc. (LON:0R4M)
London · Delayed Price · Currency is GBP · Price in SEK 771.01
+25.51 (3.42%)
At close: Jan 23, 2026
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 771.50 | 786.50 | 755.50 | 771.01 | 771.01 | 3.42% | 2,530 |
| Jan 22, 2026 | 763.50 | 765.50 | 745.49 | 745.49 | 745.49 | -9.09% | 5,223 |
| Jan 21, 2026 | 819.00 | 820.01 | 769.50 | 820.01 | 820.01 | 0.87% | 12,986 |
| Jan 20, 2026 | 812.00 | 813.50 | 796.50 | 812.93 | 812.93 | 2.28% | 9,227 |
| Jan 19, 2026 | 797.50 | 799.50 | 794.00 | 794.84 | 794.84 | 1.00% | 1,868 |
| Jan 16, 2026 | 799.00 | 799.00 | 770.50 | 787.01 | 787.01 | -0.99% | 30,626 |
| Jan 15, 2026 | 799.50 | 799.50 | 786.25 | 794.85 | 794.85 | -3.01% | 4,828 |
| Jan 14, 2026 | 818.00 | 821.00 | 816.50 | 819.51 | 819.51 | 4.60% | 1,444 |
| Jan 13, 2026 | 785.00 | 814.00 | 783.51 | 783.51 | 783.51 | -0.56% | 1,536 |
| Jan 12, 2026 | 783.50 | 788.00 | 781.00 | 787.90 | 787.90 | 2.74% | 2,911 |
| Jan 9, 2026 | 763.50 | 769.00 | 760.50 | 766.86 | 766.86 | 1.91% | 1,199 |
| Jan 8, 2026 | 742.00 | 752.50 | 742.00 | 752.50 | 752.50 | -0.45% | 2,700 |
| Jan 7, 2026 | 759.50 | 759.50 | 743.50 | 755.93 | 755.93 | -0.73% | 3,410 |
| Jan 5, 2026 | 764.00 | 765.00 | 761.50 | 761.50 | 761.50 | -2.55% | 497 |
| Jan 2, 2026 | 790.50 | 790.50 | 739.00 | 781.42 | 781.42 | -0.01% | 1,229 |
| Dec 30, 2025 | 779.50 | 781.50 | 779.50 | 781.50 | 781.50 | 0.71% | 144 |
| Dec 29, 2025 | 790.00 | 790.50 | 766.00 | 776.00 | 776.00 | -4.20% | 636 |
| Dec 23, 2025 | 813.00 | 813.00 | 786.50 | 809.99 | 809.99 | 1.06% | 1,820 |
| Dec 22, 2025 | 788.50 | 805.50 | 788.50 | 801.50 | 801.50 | 3.55% | 10,266 |
| Dec 19, 2025 | 775.00 | 777.00 | 770.50 | 773.99 | 773.99 | 0.92% | 734 |
| Dec 18, 2025 | 764.25 | 775.50 | 764.25 | 766.95 | 766.95 | 0.25% | 2,743 |
| Dec 17, 2025 | 779.00 | 779.00 | 753.00 | 765.01 | 765.01 | 3.87% | 1,153 |
| Dec 16, 2025 | 735.50 | 764.00 | 735.50 | 736.49 | 736.49 | -1.21% | 2,018 |
| Dec 15, 2025 | 753.50 | 754.75 | 745.50 | 745.50 | 745.50 | -0.31% | 4,461 |
| Dec 12, 2025 | 760.00 | 762.50 | 738.75 | 747.82 | 747.81 | 3.20% | 1,504 |
| Dec 11, 2025 | 727.00 | 752.00 | 724.60 | 724.60 | 724.60 | 1.31% | 1,828 |
| Dec 10, 2025 | 724.25 | 724.25 | 706.50 | 715.25 | 715.25 | -2.09% | 994 |
| Dec 9, 2025 | 731.00 | 731.00 | 709.50 | 730.53 | 730.53 | -0.85% | 1,081 |
| Dec 8, 2025 | 737.75 | 738.50 | 736.79 | 736.79 | 736.79 | -1.38% | 525 |
| Dec 5, 2025 | 745.50 | 752.00 | 733.00 | 747.11 | 747.11 | 0.96% | 1,293 |
| Dec 4, 2025 | 731.00 | 745.50 | 731.00 | 739.99 | 732.50 | -1.66% | 2,703 |
| Dec 3, 2025 | 759.00 | 762.50 | 748.00 | 752.49 | 744.87 | -1.94% | 1,777 |
| Dec 2, 2025 | 774.00 | 774.00 | 737.00 | 767.36 | 759.59 | -5.83% | 16,951 |
| Dec 1, 2025 | 811.00 | 816.00 | 781.00 | 814.83 | 806.57 | 1.88% | 6,060 |
| Nov 28, 2025 | 800.50 | 809.50 | 799.25 | 799.77 | 791.67 | 0.73% | 714 |
| Nov 27, 2025 | 797.00 | 797.00 | 794.00 | 794.00 | 785.96 | 0.83% | 1,581 |
| Nov 26, 2025 | 777.50 | 787.50 | 776.25 | 787.50 | 779.52 | 2.81% | 1,202 |
| Nov 25, 2025 | 772.00 | 772.00 | 766.00 | 766.00 | 758.24 | 5.51% | 1,273 |
| Nov 24, 2025 | 725.50 | 759.50 | 725.50 | 725.99 | 718.64 | 2.76% | 3,410 |
| Nov 21, 2025 | 708.50 | 734.00 | 701.00 | 706.51 | 699.35 | -7.80% | 5,100 |
| Nov 20, 2025 | 775.50 | 780.50 | 765.00 | 766.25 | 758.49 | -4.14% | 2,128 |
| Nov 19, 2025 | 789.50 | 799.35 | 782.25 | 799.35 | 791.26 | 3.34% | 691 |
| Nov 18, 2025 | 762.00 | 774.00 | 762.00 | 773.50 | 765.67 | 0.91% | 518 |
| Nov 17, 2025 | 768.00 | 772.00 | 764.00 | 766.50 | 758.74 | 3.06% | 2,717 |
| Nov 14, 2025 | 762.50 | 765.75 | 736.00 | 743.77 | 736.24 | -5.54% | 7,822 |
| Nov 13, 2025 | 796.50 | 796.50 | 783.00 | 787.40 | 779.42 | 2.59% | 25,464 |
| Nov 12, 2025 | 744.50 | 767.50 | 738.00 | 767.50 | 759.73 | 3.79% | 3,799 |
| Nov 11, 2025 | 747.50 | 749.50 | 725.00 | 739.49 | 732.00 | 2.64% | 2,364 |
| Nov 10, 2025 | 699.00 | 720.51 | 699.00 | 720.51 | 713.21 | 5.65% | 4,506 |
| Nov 7, 2025 | 708.00 | 708.00 | 678.00 | 682.00 | 675.09 | -1.59% | 1,591 |