Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	43.00	43.00	40.90	41.54	-	1.56%	4,016
Apr 23, 2025	38.79	41.19	38.79	40.90	40.90	-3.61%	36,606
Apr 22, 2025	43.70	43.70	42.29	42.43	42.43	-0.05%	51,661
Apr 21, 2025	45.05	45.05	41.90	42.45	42.45	0.98%	59,248
Apr 17, 2025	45.06	45.06	40.67	42.04	42.04	2.48%	82,859
Apr 16, 2025	39.90	41.05	39.55	41.02	41.02	6.25%	94,276
Apr 15, 2025	37.65	38.61	37.57	38.61	38.61	3.27%	106,826
Apr 14, 2025	34.01	37.85	34.01	37.39	37.39	6.30%	42,584
Apr 11, 2025	35.96	36.39	35.17	35.17	35.17	2.62%	93,882
Apr 10, 2025	33.57	34.72	33.55	34.27	34.27	6.27%	51,807
Apr 9, 2025	31.71	32.84	31.43	32.25	32.25	7.25%	28,430
Apr 8, 2025	31.19	31.62	30.01	30.07	30.07	-0.47%	51,997
Apr 7, 2025	28.54	30.66	28.54	30.21	30.21	2.72%	28,088
Apr 4, 2025	30.89	31.12	28.97	29.41	29.41	-8.58%	38,054
Apr 3, 2025	30.10	32.24	30.10	32.17	32.17	4.57%	32,677
Apr 2, 2025	31.34	31.34	30.46	30.76	30.76	-1.68%	33,884
Apr 1, 2025	31.30	31.56	30.93	31.29	31.29	0.94%	26,783
Mar 31, 2025	30.88	31.08	30.20	31.00	31.00	2.04%	14,237
Mar 28, 2025	31.00	31.16	30.38	30.38	30.38	-0.23%	13,509
Mar 27, 2025	29.88	30.59	29.88	30.45	30.45	1.22%	70,366
Mar 26, 2025	30.22	30.45	30.03	30.08	30.08	-0.78%	28,856
Mar 25, 2025	30.76	30.78	30.31	30.32	30.32	0.20%	37,969
Mar 24, 2025	30.96	30.96	30.23	30.26	30.26	-0.30%	51,592
Mar 21, 2025	29.52	30.35	29.52	30.35	30.35	1.17%	91,217
Mar 20, 2025	29.67	30.21	29.65	30.00	30.00	-2.13%	14,859
Mar 19, 2025	30.68	30.79	30.49	30.65	30.65	-0.74%	49,610
Mar 18, 2025	30.49	31.25	30.49	30.88	30.88	2.90%	32,202
Mar 17, 2025	30.56	30.56	29.81	30.01	30.01	-2.61%	96,000
Mar 14, 2025	31.55	31.55	30.68	30.82	30.82	2.27%	26,714
Mar 13, 2025	29.27	30.43	29.26	30.13	30.13	3.22%	63,201
Mar 12, 2025	28.95	29.65	28.95	29.19	29.19	0.90%	20,213
Mar 11, 2025	27.89	29.38	27.89	28.93	28.93	4.06%	38,939
Mar 10, 2025	30.22	30.22	27.22	27.80	27.52	-8.13%	123,348
Mar 7, 2025	28.99	30.26	28.48	30.26	29.95	6.03%	95,389
Mar 6, 2025	28.47	28.66	28.08	28.54	28.25	1.31%	40,437
Mar 5, 2025	27.39	28.45	27.39	28.17	27.88	5.86%	17,093
Mar 4, 2025	26.10	26.88	26.10	26.61	26.34	-0.49%	84,419
Mar 3, 2025	28.16	28.16	26.65	26.74	26.47	-2.87%	80,031
Feb 28, 2025	27.82	28.29	27.42	27.53	27.25	-1.02%	81,398
Feb 27, 2025	28.74	28.74	27.77	27.82	27.53	-4.19%	29,668
Feb 26, 2025	28.24	29.08	27.92	29.03	28.73	1.57%	16,987
Feb 25, 2025	29.00	29.00	27.74	28.58	28.29	-0.92%	49,432
Feb 24, 2025	27.98	28.85	27.47	28.85	28.55	3.54%	61,433
Feb 21, 2025	27.90	28.60	27.82	27.86	27.58	3.07%	37,069
Feb 20, 2025	26.74	27.06	26.70	27.03	26.75	2.08%	33,554
Feb 19, 2025	26.75	26.75	26.48	26.48	26.21	-0.75%	25,146
Feb 18, 2025	26.85	27.01	26.67	26.68	26.41	1.37%	85,782
Feb 14, 2025	26.98	26.99	26.19	26.32	26.05	-1.57%	43,057
Feb 13, 2025	26.61	27.16	26.47	26.74	26.47	-0.26%	73,136
Feb 12, 2025	27.40	27.57	26.81	26.81	26.54	-2.75%	26,216