Lundin Gold Inc. (LON:0R4M)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 677.00
-23.20 (-3.31%)
Nov 10, 2026, 4:24 PM GMT
LON:0R4M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 688.00 | 688.00 | 677.00 | 677.00 | 677.00 | -3.31% | 396 |
| Nov 9, 2026 | 688.20 | 704.00 | 688.20 | 700.20 | 700.20 | 4.73% | 1,617 |
| Nov 6, 2026 | 668.00 | 669.20 | 657.80 | 668.60 | 668.60 | 0.94% | 1,103 |
| Nov 5, 2026 | 654.80 | 668.40 | 647.80 | 662.40 | 662.40 | 3.66% | 2,337 |
| Nov 4, 2026 | 633.40 | 640.80 | 631.20 | 639.00 | 639.00 | 6.29% | 994 |
| Nov 3, 2026 | 586.60 | 603.50 | 586.60 | 601.20 | 601.20 | 0.13% | 692 |
| Nov 2, 2026 | 585.00 | 600.40 | 581.60 | 600.40 | 600.40 | 1.01% | 303 |
| Oct 30, 2026 | 593.00 | 596.20 | 592.20 | 594.40 | 594.40 | -1.88% | 1,554 |
| Oct 29, 2026 | 612.60 | 614.00 | 600.30 | 605.80 | 605.80 | -1.40% | 110 |
| Oct 28, 2026 | 614.80 | 614.80 | 614.40 | 614.40 | 614.40 | -0.47% | 151 |
| Oct 27, 2026 | 604.60 | 617.90 | 604.00 | 617.30 | 617.30 | 1.63% | 2,015 |
| Oct 26, 2026 | 606.40 | 607.40 | 606.40 | 607.40 | 607.40 | 0.70% | 247 |
| Oct 23, 2026 | 607.20 | 607.20 | 597.20 | 603.20 | 603.20 | -0.79% | 655 |
| Oct 22, 2026 | 621.00 | 626.00 | 608.00 | 608.00 | 608.00 | -3.90% | 172 |
| Oct 21, 2026 | 631.40 | 632.70 | 631.40 | 632.70 | 632.70 | -1.49% | 126 |
| Oct 20, 2026 | 638.60 | 649.40 | 626.80 | 642.30 | 642.30 | -2.21% | 3,327 |
| Oct 19, 2026 | 665.00 | 665.00 | 655.00 | 656.80 | 656.80 | -3.55% | 846 |
| Oct 16, 2026 | 672.20 | 681.00 | 666.20 | 681.00 | 681.00 | 1.55% | 3,391 |
| Oct 15, 2026 | 649.00 | 670.60 | 649.00 | 670.60 | 670.60 | 1.85% | 87 |
| Oct 14, 2026 | 668.20 | 670.80 | 658.00 | 658.40 | 658.40 | -2.29% | 1,434 |
| Oct 13, 2026 | 678.00 | 679.20 | 673.80 | 673.80 | 673.80 | 0.87% | 87 |
| Oct 12, 2026 | 671.00 | 671.00 | 668.00 | 668.00 | 668.00 | 2.33% | 133 |
| Oct 9, 2026 | 625.40 | 654.00 | 625.40 | 652.80 | 652.80 | 7.58% | 190 |
| Oct 8, 2026 | 594.00 | 606.80 | 593.20 | 606.80 | 606.80 | 2.33% | 4,301 |
| Oct 7, 2026 | 601.20 | 601.20 | 593.00 | 593.00 | 593.00 | -0.82% | 324 |
| Oct 6, 2026 | 609.00 | 609.60 | 597.90 | 597.90 | 597.90 | -2.19% | 338 |
| Oct 5, 2026 | 614.00 | 617.60 | 610.40 | 611.30 | 611.30 | -0.34% | 815 |
| Oct 2, 2026 | 612.40 | 614.00 | 611.30 | 613.40 | 613.40 | 0.20% | 36 |
| Oct 1, 2026 | 615.40 | 620.20 | 612.20 | 612.20 | 612.20 | -1.07% | 471 |
| Sep 30, 2026 | 618.80 | 619.80 | 617.60 | 618.80 | 618.80 | 0.55% | 172 |
| Sep 29, 2026 | 611.60 | 618.40 | 611.60 | 615.40 | 615.40 | 0.72% | 451 |
| Sep 28, 2026 | 616.00 | 621.20 | 611.00 | 611.00 | 611.00 | -2.99% | 117 |
| 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 |