Lundin Gold Inc. (LON:0R4M)
London · Delayed Price · Currency is GBP · Price in SEK 738.75
+14.15 (1.95%)
Dec 12, 2025, 4:04 PM BST
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 760.00 | 762.50 | 738.75 | 738.75 | - | 1.95% | 1,398 |
| 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 | 732.43 | -1.66% | 2,703 |
| Dec 3, 2025 | 759.00 | 762.50 | 748.00 | 752.49 | 744.80 | -1.94% | 1,777 |
| Dec 2, 2025 | 774.00 | 774.00 | 737.00 | 767.36 | 759.52 | -5.83% | 16,951 |
| Dec 1, 2025 | 811.00 | 816.00 | 781.00 | 814.83 | 806.50 | 1.88% | 6,060 |
| Nov 28, 2025 | 800.50 | 809.50 | 799.25 | 799.77 | 791.60 | 0.73% | 714 |
| Nov 27, 2025 | 797.00 | 797.00 | 794.00 | 794.00 | 785.89 | 0.83% | 1,581 |
| Nov 26, 2025 | 777.50 | 787.50 | 776.25 | 787.50 | 779.45 | 2.81% | 1,202 |
| Nov 25, 2025 | 772.00 | 772.00 | 766.00 | 766.00 | 758.17 | 5.51% | 1,273 |
| Nov 24, 2025 | 725.50 | 759.50 | 725.50 | 725.99 | 718.57 | 2.76% | 3,410 |
| Nov 21, 2025 | 708.50 | 734.00 | 701.00 | 706.51 | 699.29 | -7.80% | 5,100 |
| Nov 20, 2025 | 775.50 | 780.50 | 765.00 | 766.25 | 758.42 | -4.14% | 2,128 |
| Nov 19, 2025 | 789.50 | 799.35 | 782.25 | 799.35 | 791.18 | 3.34% | 691 |
| Nov 18, 2025 | 762.00 | 774.00 | 762.00 | 773.50 | 765.60 | 0.91% | 518 |
| Nov 17, 2025 | 768.00 | 772.00 | 764.00 | 766.50 | 758.67 | 3.06% | 2,717 |
| Nov 14, 2025 | 762.50 | 765.75 | 736.00 | 743.77 | 736.17 | -5.54% | 7,822 |
| Nov 13, 2025 | 796.50 | 796.50 | 783.00 | 787.40 | 779.35 | 2.59% | 25,464 |
| Nov 12, 2025 | 744.50 | 767.50 | 738.00 | 767.50 | 759.66 | 3.79% | 3,799 |
| Nov 11, 2025 | 747.50 | 749.50 | 725.00 | 739.49 | 731.94 | 2.64% | 2,364 |
| Nov 10, 2025 | 699.00 | 720.51 | 699.00 | 720.51 | 713.14 | 5.65% | 4,506 |
| Nov 7, 2025 | 708.00 | 708.00 | 678.00 | 682.00 | 675.03 | -1.59% | 1,591 |
| Nov 6, 2025 | 691.00 | 696.00 | 688.50 | 693.00 | 685.92 | 3.74% | 2,958 |
| Nov 5, 2025 | 655.00 | 668.00 | 655.00 | 668.00 | 661.17 | 1.29% | 433 |
| Nov 4, 2025 | 652.50 | 659.51 | 640.50 | 659.51 | 652.77 | 1.23% | 1,902 |
| Nov 3, 2025 | 650.50 | 651.50 | 638.50 | 651.50 | 644.84 | 1.09% | 2,439 |
| Oct 31, 2025 | 651.50 | 651.50 | 644.45 | 644.45 | 637.87 | 0.45% | 277 |
| Oct 30, 2025 | 633.50 | 642.75 | 633.50 | 641.55 | 634.99 | -0.23% | 663 |
| Oct 29, 2025 | 636.00 | 650.25 | 636.00 | 643.03 | 636.46 | 7.95% | 2,422 |
| Oct 28, 2025 | 583.00 | 622.00 | 575.50 | 595.68 | 589.59 | -3.36% | 6,763 |
| Oct 27, 2025 | 635.50 | 635.50 | 596.50 | 616.42 | 610.12 | -3.16% | 2,402 |
| Oct 24, 2025 | 647.50 | 658.50 | 628.00 | 636.51 | 630.00 | -2.52% | 5,404 |
| Oct 23, 2025 | 653.50 | 657.00 | 652.00 | 652.98 | 646.31 | 3.72% | 15,969 |
| Oct 22, 2025 | 679.00 | 679.00 | 613.00 | 629.58 | 623.14 | -6.59% | 10,404 |
| Oct 21, 2025 | 761.75 | 761.75 | 674.00 | 674.00 | 667.11 | -9.83% | 6,330 |
| Oct 20, 2025 | 711.50 | 749.00 | 709.75 | 747.49 | 739.85 | 4.73% | 4,450 |
| Oct 17, 2025 | 728.25 | 740.00 | 711.50 | 713.75 | 706.46 | 3.22% | 7,497 |
| Oct 16, 2025 | 697.50 | 699.00 | 691.50 | 691.50 | 684.43 | -1.05% | 1,901 |
| Oct 15, 2025 | 699.00 | 700.50 | 693.00 | 698.87 | 691.73 | 5.24% | 1,839 |
| Oct 14, 2025 | 660.50 | 685.50 | 658.00 | 664.06 | 657.27 | 1.73% | 2,922 |
| Oct 13, 2025 | 643.00 | 656.50 | 643.00 | 652.76 | 646.09 | 2.88% | 4,082 |
| Oct 10, 2025 | 632.00 | 639.50 | 630.00 | 634.51 | 628.02 | -3.34% | 19,662 |
| Oct 9, 2025 | 651.00 | 661.00 | 650.25 | 656.44 | 649.73 | 2.36% | 7,253 |
| Oct 8, 2025 | 642.50 | 649.50 | 641.00 | 641.32 | 634.76 | 0.68% | 6,007 |
| Oct 7, 2025 | 635.00 | 639.50 | 633.50 | 636.96 | 630.45 | 3.16% | 1,927 |
| Oct 6, 2025 | 616.00 | 643.00 | 616.00 | 617.44 | 611.13 | 2.22% | 2,751 |