Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	56.24	57.92	56.15	57.28	57.28	0.93%	60,305
Aug 21, 2025	56.67	57.19	56.49	56.75	56.75	1.30%	56,700
Aug 20, 2025	55.80	56.22	55.32	56.02	56.02	2.08%	18,275
Aug 19, 2025	57.50	57.50	54.80	54.88	54.88	-5.75%	59,946
Aug 18, 2025	58.06	58.92	57.96	58.23	58.23	1.43%	26,667
Aug 15, 2025	61.09	61.09	56.64	57.41	57.41	-0.95%	29,923
Aug 14, 2025	57.10	58.01	56.50	57.96	57.96	0.94%	105,391
Aug 13, 2025	58.21	58.73	57.09	57.42	57.42	-0.69%	67,373
Aug 12, 2025	57.31	58.03	57.07	57.82	57.82	2.92%	56,339
Aug 11, 2025	55.99	56.69	54.37	56.18	56.18	-1.90%	72,527
Aug 8, 2025	56.46	60.73	56.06	57.27	57.27	6.43%	41,511
Aug 7, 2025	53.30	54.75	52.82	53.81	53.81	1.65%	95,849
Aug 6, 2025	50.84	52.94	50.56	52.94	52.94	5.45%	95,707
Aug 5, 2025	48.15	50.28	48.15	50.20	50.20	4.58%	39,024
Aug 4, 2025	48.00	48.30	47.25	48.00	48.00	1.63%	17,439
Aug 1, 2025	47.86	48.16	46.87	47.23	47.23	2.16%	60,711
Jul 31, 2025	45.75	46.33	45.51	46.23	46.23	1.02%	36,242
Jul 30, 2025	46.78	46.92	45.49	45.76	45.76	-3.40%	19,819
Jul 29, 2025	46.50	47.47	46.50	47.37	47.37	2.72%	14,336
Jul 28, 2025	46.61	46.61	45.68	46.12	46.12	-1.81%	43,093
Jul 25, 2025	45.86	47.20	45.86	46.97	46.97	0.19%	20,173
Jul 24, 2025	46.64	47.10	46.48	46.88	46.88	-1.35%	16,627
Jul 23, 2025	48.14	48.14	47.09	47.52	47.52	-1.95%	21,910
Jul 22, 2025	48.50	48.66	47.53	48.46	48.46	1.71%	13,577
Jul 21, 2025	47.27	48.60	47.27	47.65	47.65	1.73%	55,347
Jul 18, 2025	46.98	47.14	46.72	46.84	46.84	0.02%	70,449
Jul 17, 2025	47.48	47.48	46.38	46.83	46.83	-1.99%	184,314
Jul 16, 2025	48.56	49.30	46.92	47.78	47.78	-3.08%	187,872
Jul 15, 2025	49.57	49.57	48.50	49.30	49.30	-2.10%	153,402
Jul 14, 2025	50.97	51.50	50.30	50.36	50.36	-1.86%	67,866
Jul 11, 2025	52.08	52.08	51.00	51.31	51.31	0.81%	41,301
Jul 10, 2025	51.82	51.82	50.02	50.90	50.90	-2.90%	27,561
Jul 9, 2025	50.00	52.67	50.00	52.42	52.42	2.58%	10,793
Jul 8, 2025	53.50	53.71	50.19	51.10	51.10	-4.69%	90,928
Jul 7, 2025	52.85	54.14	52.13	53.62	53.62	1.43%	44,403
Jul 3, 2025	52.65	53.02	52.52	52.86	52.86	0.32%	24,255
Jul 2, 2025	52.18	53.01	52.05	52.69	52.69	0.88%	48,953
Jul 1, 2025	52.72	53.62	52.23	52.23	52.23	-0.93%	8,922
Jun 30, 2025	49.00	52.72	49.00	52.72	52.72	7.35%	31,508
Jun 27, 2025	50.93	50.99	48.66	49.11	49.11	-8.59%	150,241
Jun 26, 2025	53.16	53.73	52.97	53.73	53.73	1.29%	53,287
Jun 25, 2025	52.18	53.44	52.11	53.04	53.04	2.73%	42,444
Jun 24, 2025	51.36	52.02	50.05	51.63	51.63	-3.26%	63,614
Jun 23, 2025	53.60	54.70	53.29	53.37	53.37	0.58%	16,478
Jun 20, 2025	52.77	53.14	52.14	53.06	53.06	-1.28%	138,578
Jun 18, 2025	54.30	54.30	53.75	53.75	53.75	-0.17%	258,549
Jun 17, 2025	50.85	53.87	50.85	53.84	53.84	1.43%	95,914
Jun 16, 2025	54.36	54.48	52.76	53.08	53.08	-2.36%	189,770
Jun 13, 2025	54.90	55.05	52.90	54.36	54.36	1.27%	102,286
Jun 12, 2025	51.35	54.38	51.35	53.68	53.68	7.17%	147,587