Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	81.35	82.71	80.02	80.60	80.60	0.27%	58,330
Feb 10, 2026	78.84	80.61	77.93	80.38	80.38	1.19%	14,724
Feb 9, 2026	77.96	79.44	76.89	79.44	79.44	4.48%	9,301
Feb 6, 2026	73.50	76.81	73.50	76.03	76.03	4.03%	14,133
Feb 5, 2026	73.96	76.03	72.98	73.08	73.08	-5.07%	85,320
Feb 4, 2026	80.25	80.25	74.12	76.99	76.99	-1.53%	11,368
Feb 3, 2026	79.70	80.00	76.63	78.19	78.19	2.26%	8,030
Feb 2, 2026	75.97	78.26	75.32	76.46	76.46	2.96%	21,142
Jan 30, 2026	79.17	84.34	74.05	74.26	74.26	-14.70%	29,539
Jan 29, 2026	92.26	92.26	86.82	87.06	87.06	-3.20%	17,475
Jan 28, 2026	90.00	91.73	88.72	89.94	89.94	-0.07%	15,200
Jan 27, 2026	87.29	90.00	85.69	90.00	90.00	4.24%	6,254
Jan 26, 2026	90.00	91.69	86.15	86.34	86.34	-2.11%	16,377
Jan 23, 2026	84.50	88.50	84.50	88.20	88.20	2.05%	16,173
Jan 22, 2026	82.24	86.47	82.18	86.43	86.43	3.37%	37,849
Jan 21, 2026	89.18	89.18	82.74	83.61	83.61	-4.43%	27,475
Jan 20, 2026	87.30	88.48	86.91	87.49	87.49	5.17%	74,350
Jan 16, 2026	85.20	85.87	82.77	83.19	83.19	-4.38%	34,433
Jan 15, 2026	86.40	87.00	85.62	87.00	87.00	-0.08%	21,343
Jan 14, 2026	89.17	89.17	85.45	87.07	87.07	-0.03%	14,185
Jan 13, 2026	83.90	89.33	83.90	87.10	87.10	2.33%	76,157
Jan 12, 2026	85.00	85.85	85.00	85.12	85.12	2.72%	15,407
Jan 9, 2026	83.32	83.48	82.36	82.87	82.87	-0.30%	57,169
Jan 8, 2026	81.64	83.12	80.50	83.12	83.12	0.51%	4,652
Jan 7, 2026	78.54	82.89	78.54	82.70	82.70	1.17%	45,619
Jan 6, 2026	82.27	82.57	80.47	81.74	81.74	-	11,391
Jan 5, 2026	83.55	84.22	81.73	81.74	81.74	1.16%	12,803
Jan 2, 2026	84.70	85.12	78.69	80.80	80.80	-2.70%	12,634
Dec 31, 2025	84.13	84.80	83.04	83.04	83.04	-2.62%	17,008
Dec 30, 2025	85.78	86.21	84.97	85.28	85.28	1.71%	17,975
Dec 29, 2025	88.30	88.30	82.20	83.84	83.84	-5.16%	58,983
Dec 26, 2025	86.50	90.00	86.50	88.40	88.40	2.74%	3,269
Dec 24, 2025	87.29	87.29	85.41	86.04	86.04	-1.85%	13,542
Dec 23, 2025	87.43	87.75	85.59	87.66	87.66	0.54%	10,187
Dec 22, 2025	85.87	88.67	85.87	87.19	87.19	5.75%	9,527
Dec 19, 2025	83.97	84.13	82.45	82.45	82.45	-1.00%	143,521
Dec 18, 2025	80.65	83.75	80.65	83.28	83.28	1.31%	8,642
Dec 17, 2025	83.08	83.08	81.32	82.20	82.20	-0.15%	25,444
Dec 16, 2025	81.03	82.90	81.03	82.32	82.32	2.35%	85,498
Dec 15, 2025	80.25	81.00	79.24	80.43	80.43	-0.83%	20,268
Dec 12, 2025	81.50	81.94	79.27	81.10	81.10	0.14%	86,620
Dec 11, 2025	79.02	81.32	79.01	80.99	80.99	2.48%	69,639
Dec 10, 2025	77.06	79.48	75.48	79.03	79.03	1.75%	50,671
Dec 9, 2025	77.42	77.97	74.85	77.67	77.67	-1.97%	82,243
Dec 8, 2025	80.19	80.19	77.35	79.23	79.23	1.68%	22,240
Dec 5, 2025	79.60	79.60	77.10	77.92	77.92	-2.03%	54,401
Dec 4, 2025	78.38	80.12	78.38	79.53	78.73	0.37%	29,781
Dec 3, 2025	80.60	80.60	78.71	79.24	78.43	-1.26%	120,709
Dec 2, 2025	81.58	81.58	77.70	80.25	79.44	-2.41%	23,301
Dec 1, 2025	83.46	85.44	81.91	82.23	81.40	-2.13%	43,347