Lundin Gold Inc. (LON:0R4M)
London · Delayed Price · Currency is GBP · Price in SEK 638.60
+7.64 (1.21%)
Aug 12, 2026, 3:45 PM GMT
LON:0R4M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 617.60 | 629.00 | 617.40 | 629.00 | 629.00 | 1.85% | 1,150 |
| Aug 10, 2026 | 624.60 | 631.10 | 609.00 | 617.60 | 617.60 | -0.74% | 6,215 |
| Aug 7, 2026 | 615.80 | 626.20 | 615.80 | 622.20 | 622.20 | 6.36% | 7,551 |
| Aug 6, 2026 | 584.20 | 590.20 | 580.30 | 585.00 | 585.00 | 2.13% | 4,115 |
| Aug 5, 2026 | 566.80 | 583.60 | 566.80 | 572.82 | 572.82 | 4.27% | 1,433 |
| Aug 4, 2026 | 538.00 | 556.60 | 535.00 | 549.35 | 549.35 | 3.53% | 2,012 |
| Aug 3, 2026 | 538.40 | 538.40 | 529.00 | 530.60 | 530.60 | -4.63% | 674 |
| Jul 31, 2026 | 561.60 | 561.90 | 542.90 | 556.38 | 556.38 | -1.23% | 601 |
| Jul 30, 2026 | 558.60 | 568.20 | 558.60 | 563.29 | 563.29 | 3.74% | 1,726 |
| Jul 29, 2026 | 556.20 | 556.20 | 541.90 | 542.99 | 542.99 | -2.48% | 121 |
| Jul 28, 2026 | 556.80 | 559.00 | 550.20 | 556.80 | 556.80 | 0.91% | 2,802 |
| Jul 27, 2026 | 560.20 | 560.20 | 541.20 | 551.78 | 551.78 | -0.27% | 960 |
| Jul 24, 2026 | 539.60 | 554.00 | 539.60 | 553.30 | 553.30 | -1.54% | 1,310 |
| Jul 23, 2026 | 563.20 | 566.30 | 543.60 | 561.95 | 561.95 | -1.62% | 3,200 |
| Jul 22, 2026 | 559.00 | 574.40 | 559.00 | 571.20 | 571.20 | 5.52% | 4,299 |
| Jul 21, 2026 | 543.20 | 544.00 | 538.50 | 541.33 | 541.33 | 3.65% | 987 |
| Jul 20, 2026 | 521.00 | 529.60 | 521.00 | 522.26 | 522.26 | 1.65% | 776 |
| Jul 17, 2026 | 516.40 | 525.00 | 513.77 | 513.77 | 513.77 | -0.79% | 1,934 |
| Jul 16, 2026 | 518.40 | 518.40 | 509.00 | 517.86 | 517.85 | -1.57% | 658 |
| Jul 15, 2026 | 525.20 | 529.80 | 519.60 | 526.11 | 526.11 | -1.33% | 1,457 |
| Jul 14, 2026 | 524.50 | 533.20 | 524.50 | 533.20 | 533.19 | 0.69% | 208 |
| Jul 13, 2026 | 530.80 | 530.80 | 518.90 | 529.54 | 529.54 | -3.48% | 1,679 |
| Jul 10, 2026 | 541.40 | 548.66 | 535.20 | 548.66 | 548.66 | 0.12% | 917 |
| Jul 9, 2026 | 526.80 | 549.40 | 526.20 | 548.01 | 548.01 | 2.24% | 4,233 |
| Jul 8, 2026 | 543.60 | 543.60 | 530.00 | 536.01 | 536.01 | -1.99% | 689 |
| Jul 7, 2026 | 545.40 | 548.30 | 545.40 | 546.90 | 546.90 | -0.60% | 599 |
| Jul 6, 2026 | 558.90 | 559.70 | 550.20 | 550.20 | 550.19 | -2.39% | 1,751 |
| Jul 3, 2026 | 563.20 | 566.60 | 561.60 | 563.64 | 563.64 | 5.81% | 877 |
| Jul 2, 2026 | 532.00 | 551.79 | 532.00 | 532.71 | 532.71 | 0.89% | 538 |
| Jul 1, 2026 | 514.00 | 528.60 | 512.40 | 528.00 | 528.00 | 0.69% | 9,122 |
| Jun 30, 2026 | 526.80 | 528.60 | 519.40 | 524.37 | 524.37 | -0.03% | 233 |
| Jun 29, 2026 | 524.20 | 526.40 | 515.60 | 524.51 | 524.51 | -1.85% | 739 |
| Jun 26, 2026 | 524.20 | 535.40 | 521.60 | 534.41 | 534.41 | 2.97% | 614 |
| Jun 25, 2026 | 508.40 | 528.20 | 508.40 | 519.01 | 519.01 | 1.51% | 1,703 |
| Jun 24, 2026 | 524.20 | 526.90 | 503.00 | 511.30 | 511.30 | -2.87% | 4,272 |
| Jun 23, 2026 | 529.40 | 532.80 | 526.40 | 526.40 | 526.40 | -4.95% | 2,618 |
| Jun 22, 2026 | 556.20 | 559.80 | 550.90 | 553.80 | 553.80 | -5.19% | 2,165 |
| Jun 18, 2026 | 592.40 | 595.00 | 565.80 | 584.11 | 584.11 | -2.26% | 2,172 |
| Jun 17, 2026 | 597.10 | 600.60 | 592.60 | 597.61 | 597.61 | 3.23% | 2,474 |
| Jun 16, 2026 | 573.60 | 578.89 | 573.20 | 578.89 | 578.89 | 0.66% | 2,332 |
| Jun 15, 2026 | 563.60 | 579.80 | 563.60 | 575.09 | 575.09 | 7.09% | 3,127 |
| Jun 12, 2026 | 536.90 | 541.20 | 533.00 | 537.01 | 537.01 | 1.58% | 3,176 |
| Jun 11, 2026 | 520.00 | 533.00 | 516.60 | 528.67 | 528.67 | 2.35% | 2,748 |
| Jun 10, 2026 | 507.60 | 520.20 | 503.00 | 516.56 | 516.56 | -1.17% | 3,834 |
| Jun 9, 2026 | 531.20 | 542.20 | 525.60 | 533.90 | 522.68 | -1.70% | 5,176 |
| Jun 8, 2026 | 544.60 | 548.60 | 541.40 | 543.13 | 531.71 | -6.16% | 3,169 |
| Jun 5, 2026 | 582.20 | 584.30 | 561.20 | 578.77 | 566.61 | -2.00% | 3,467 |
| Jun 4, 2026 | 589.50 | 592.60 | 581.40 | 590.61 | 578.19 | 0.93% | 370 |
| Jun 3, 2026 | 590.80 | 590.80 | 584.40 | 589.71 | 572.87 | -2.86% | 708 |
| Jun 2, 2026 | 606.80 | 611.40 | 590.20 | 607.06 | 589.73 | 2.82% | 7,507 |