Lundin Gold Inc. (LON:0R4M)
London · Delayed Price · Currency is GBP · Price in SEK 629.80
-21.40 (-3.29%)
Sep 24, 2026, 3:57 PM GMT
LON:0R4M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 640.20 | 640.20 | 629.80 | 629.80 | 629.80 | -3.29% | 700 |
| Sep 23, 2026 | 660.40 | 661.00 | 650.80 | 651.20 | 651.20 | 0.46% | 416 |
| Sep 22, 2026 | 643.60 | 650.04 | 643.60 | 648.20 | 648.20 | 0.84% | 369 |
| Sep 21, 2026 | 643.80 | 648.80 | 641.00 | 642.80 | 642.80 | 0.24% | 909 |
| Sep 18, 2026 | 650.30 | 650.30 | 635.40 | 641.25 | 641.25 | -1.41% | 929 |
| Sep 17, 2026 | 649.20 | 650.41 | 644.80 | 650.41 | 650.41 | 1.13% | 741 |
| Sep 16, 2026 | 643.20 | 648.00 | 642.80 | 643.15 | 643.15 | 1.00% | 1,073 |
| Sep 15, 2026 | 644.90 | 644.90 | 635.40 | 636.75 | 636.75 | 0.18% | 3,064 |
| Sep 14, 2026 | 648.40 | 648.80 | 633.80 | 635.60 | 635.60 | -2.37% | 496 |
| Sep 11, 2026 | 653.40 | 660.60 | 648.00 | 651.01 | 651.01 | 0.16% | 1,188 |
| Sep 10, 2026 | 643.40 | 651.00 | 637.90 | 649.99 | 649.99 | -0.82% | 1,543 |
| Sep 9, 2026 | 664.20 | 665.71 | 645.20 | 665.71 | 655.34 | -2.04% | 2,464 |
| Sep 8, 2026 | 682.00 | 684.40 | 675.60 | 679.60 | 669.01 | -0.40% | 5,983 |
| Sep 7, 2026 | 678.20 | 685.30 | 678.20 | 682.31 | 671.68 | -1.37% | 1,717 |
| Sep 4, 2026 | 696.00 | 700.40 | 679.00 | 691.80 | 681.02 | -0.26% | 1,334 |
| Sep 3, 2026 | 686.80 | 697.00 | 681.60 | 693.61 | 682.80 | 5.03% | 589 |
| Sep 2, 2026 | 649.40 | 677.60 | 649.40 | 660.37 | 650.08 | 0.11% | 1,749 |
| Sep 1, 2026 | 662.00 | 673.40 | 657.00 | 659.62 | 649.34 | -3.86% | 6,178 |
| Aug 31, 2026 | 686.60 | 694.80 | 675.80 | 686.10 | 675.41 | -3.70% | 2,391 |
| Aug 28, 2026 | 721.50 | 722.00 | 712.47 | 712.47 | 701.36 | -1.50% | 726 |
| Aug 27, 2026 | 724.20 | 728.10 | 722.00 | 723.29 | 712.02 | -0.52% | 1,703 |
| Aug 26, 2026 | 728.20 | 728.40 | 711.20 | 727.09 | 715.76 | 2.84% | 3,841 |
| Aug 25, 2026 | 707.60 | 722.00 | 703.60 | 706.99 | 695.97 | 0.11% | 3,514 |
| Aug 24, 2026 | 706.60 | 709.00 | 700.00 | 706.20 | 695.20 | 1.61% | 1,764 |
| Aug 21, 2026 | 687.60 | 696.60 | 687.60 | 695.04 | 684.21 | 5.22% | 1,640 |
| Aug 20, 2026 | 658.00 | 676.20 | 645.60 | 660.57 | 650.28 | 4.83% | 3,509 |
| Aug 19, 2026 | 601.00 | 651.40 | 601.00 | 630.12 | 620.31 | 4.45% | 9,474 |
| Aug 18, 2026 | 618.80 | 618.80 | 603.30 | 603.30 | 593.90 | -4.09% | 896 |
| Aug 17, 2026 | 628.20 | 629.50 | 627.00 | 629.03 | 619.23 | 2.22% | 1,245 |
| Aug 14, 2026 | 624.00 | 624.00 | 615.37 | 615.37 | 605.78 | -1.05% | 1,039 |
| Aug 13, 2026 | 638.40 | 638.40 | 611.40 | 621.89 | 612.20 | -2.48% | 1,666 |
| Aug 12, 2026 | 638.20 | 645.00 | 636.80 | 637.69 | 627.76 | 1.07% | 1,661 |
| Aug 11, 2026 | 617.60 | 630.96 | 617.40 | 630.96 | 621.13 | 2.16% | 1,195 |
| Aug 10, 2026 | 624.60 | 631.10 | 609.00 | 617.60 | 607.98 | -0.74% | 6,215 |
| Aug 7, 2026 | 615.80 | 626.20 | 615.80 | 622.20 | 612.51 | 6.36% | 7,551 |
| Aug 6, 2026 | 584.20 | 590.20 | 580.30 | 585.00 | 575.89 | 2.13% | 4,115 |
| Aug 5, 2026 | 566.80 | 583.60 | 566.80 | 572.82 | 563.89 | 4.27% | 1,433 |
| Aug 4, 2026 | 538.00 | 556.60 | 535.00 | 549.35 | 540.79 | 3.53% | 2,012 |
| Aug 3, 2026 | 538.40 | 538.40 | 529.00 | 530.60 | 522.33 | -4.63% | 674 |
| Jul 31, 2026 | 561.60 | 561.90 | 542.90 | 556.38 | 547.71 | -1.23% | 601 |
| Jul 30, 2026 | 558.60 | 568.20 | 558.60 | 563.29 | 554.51 | 3.74% | 1,726 |
| Jul 29, 2026 | 556.20 | 556.20 | 541.90 | 542.99 | 534.53 | -2.48% | 121 |
| Jul 28, 2026 | 556.80 | 559.00 | 550.20 | 556.80 | 548.13 | 0.91% | 2,802 |
| Jul 27, 2026 | 560.20 | 560.20 | 541.20 | 551.78 | 543.18 | -0.27% | 960 |
| Jul 24, 2026 | 539.60 | 554.00 | 539.60 | 553.30 | 544.67 | -1.54% | 1,310 |
| Jul 23, 2026 | 563.20 | 566.30 | 543.60 | 561.95 | 553.20 | -1.62% | 3,200 |
| Jul 22, 2026 | 559.00 | 574.40 | 559.00 | 571.20 | 562.30 | 5.52% | 4,299 |
| Jul 21, 2026 | 543.20 | 544.00 | 538.50 | 541.33 | 532.90 | 3.65% | 987 |
| Jul 20, 2026 | 521.00 | 529.60 | 521.00 | 522.26 | 514.12 | 1.65% | 776 |
| Jul 17, 2026 | 516.40 | 525.00 | 513.77 | 513.77 | 505.76 | -0.79% | 1,934 |