Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.86	48.16	46.87	47.23	47.23	2.16%	23,587
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
Jun 11, 2025	49.67	50.23	49.16	50.09	50.09	2.33%	114,071
Jun 10, 2025	49.95	49.95	48.19	48.95	48.95	-2.14%	45,502
Jun 9, 2025	52.00	53.68	50.02	50.02	49.56	-4.63%	150,798
Jun 6, 2025	53.00	54.72	52.41	52.45	51.97	0.67%	84,663
Jun 5, 2025	51.45	52.10	50.89	52.10	51.62	4.18%	99,784
Jun 4, 2025	51.00	51.79	49.97	50.01	49.55	-1.09%	134,937
Jun 3, 2025	50.00	50.76	49.89	50.56	50.09	0.96%	103,205
Jun 2, 2025	50.00	50.61	49.38	50.08	49.62	3.84%	587,882
May 30, 2025	47.16	48.41	46.42	48.23	47.78	2.77%	863,578
May 29, 2025	47.50	48.04	46.93	46.93	46.50	0.09%	53,006
May 28, 2025	46.05	46.98	46.05	46.89	46.45	1.34%	24,402
May 27, 2025	46.96	47.00	46.00	46.27	45.84	-0.27%	21,153
May 23, 2025	45.97	46.60	45.91	46.39	45.96	4.25%	61,964
May 22, 2025	45.40	45.40	44.43	44.50	44.09	-1.98%	28,537
May 21, 2025	44.00	45.48	44.00	45.40	44.57	4.97%	48,074