Lundin Gold Inc. (LON:0R4M)
London · Delayed Price · Currency is GBP · Price in SEK 652.51
+3.65 (0.56%)
May 13, 2026, 5:06 PM GMT
LON:0R4M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 646.60 | 652.82 | 646.60 | 652.51 | 652.51 | 0.56% | 1,239 |
| May 12, 2026 | 652.20 | 663.40 | 648.00 | 648.86 | 648.86 | 0.47% | 1,715 |
| May 11, 2026 | 639.60 | 654.80 | 639.30 | 645.84 | 645.84 | 0.91% | 1,719 |
| May 8, 2026 | 636.00 | 659.20 | 633.00 | 640.00 | 640.00 | -0.25% | 2,759 |
| May 7, 2026 | 666.80 | 675.30 | 641.60 | 641.60 | 641.60 | 1.51% | 5,599 |
| May 6, 2026 | 621.20 | 639.80 | 619.00 | 632.04 | 632.04 | 5.80% | 17,827 |
| May 5, 2026 | 599.40 | 607.80 | 596.40 | 597.40 | 597.40 | -1.21% | 3,918 |
| May 4, 2026 | 612.40 | 612.40 | 595.40 | 604.75 | 604.75 | -3.18% | 9,401 |
| Apr 30, 2026 | 622.00 | 637.00 | 622.00 | 624.61 | 624.61 | -2.22% | 2,960 |
| Apr 29, 2026 | 640.00 | 640.00 | 628.20 | 638.79 | 638.79 | -2.33% | 1,068 |
| Apr 28, 2026 | 661.60 | 661.60 | 648.80 | 654.00 | 654.00 | -3.20% | 1,504 |
| Apr 27, 2026 | 689.60 | 689.60 | 671.70 | 675.59 | 675.59 | -1.89% | 1,076 |
| Apr 24, 2026 | 687.00 | 694.00 | 687.00 | 688.60 | 688.60 | -1.50% | 3,285 |
| Apr 23, 2026 | 702.00 | 704.40 | 699.10 | 699.10 | 699.10 | -3.38% | 5,139 |
| Apr 22, 2026 | 724.00 | 725.60 | 714.90 | 723.59 | 723.59 | -4.56% | 1,783 |
| Apr 21, 2026 | 762.60 | 764.40 | 726.00 | 758.16 | 758.16 | -1.31% | 5,575 |
| Apr 20, 2026 | 770.40 | 775.60 | 761.20 | 768.21 | 768.21 | 1.08% | 483 |
| Apr 17, 2026 | 744.20 | 781.50 | 742.00 | 760.04 | 760.04 | 1.82% | 6,720 |
| Apr 16, 2026 | 756.00 | 756.00 | 744.00 | 746.44 | 746.44 | -3.02% | 2,729 |
| Apr 15, 2026 | 768.20 | 773.20 | 745.20 | 769.67 | 769.67 | -1.00% | 5,547 |
| Apr 14, 2026 | 779.80 | 787.00 | 766.70 | 777.42 | 777.42 | -0.52% | 2,000 |
| Apr 13, 2026 | 775.80 | 785.40 | 766.40 | 781.48 | 781.48 | 0.70% | 285 |
| Apr 10, 2026 | 759.20 | 776.01 | 759.20 | 776.01 | 776.01 | 2.67% | 261 |
| Apr 9, 2026 | 753.00 | 763.80 | 751.80 | 755.84 | 755.84 | -1.33% | 955 |
| Apr 8, 2026 | 773.20 | 774.20 | 758.40 | 766.01 | 766.01 | 2.94% | 1,349 |
| Apr 7, 2026 | 734.50 | 747.50 | 734.50 | 744.14 | 744.14 | 2.57% | 997 |
| Apr 2, 2026 | 729.00 | 729.00 | 724.27 | 725.50 | 725.50 | -0.60% | 2,283 |
| Apr 1, 2026 | 730.50 | 753.00 | 724.50 | 729.85 | 729.85 | 4.06% | 3,003 |
| Mar 31, 2026 | 699.00 | 708.00 | 697.50 | 701.36 | 701.36 | 3.84% | 3,382 |
| Mar 30, 2026 | 673.00 | 684.50 | 672.00 | 675.45 | 675.45 | 0.81% | 4,914 |
| Mar 27, 2026 | 656.00 | 670.00 | 649.50 | 670.00 | 670.00 | 1.02% | 1,997 |
| 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 |