Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	60.88	61.90	60.32	61.19	-	-1.07%	3,360
Sep 16, 2025	63.00	63.00	61.64	61.85	61.85	-2.89%	111,879
Sep 15, 2025	63.90	64.11	63.14	63.69	63.69	0.02%	116,306
Sep 12, 2025	66.41	67.00	63.68	63.68	63.68	-4.57%	131,955
Sep 11, 2025	67.83	67.83	66.10	66.73	66.73	-1.40%	120,508
Sep 10, 2025	68.09	68.09	66.37	67.68	67.68	-0.08%	73,158
Sep 9, 2025	68.67	70.37	67.08	67.73	66.95	-0.85%	88,349
Sep 8, 2025	70.54	70.54	68.31	68.31	67.52	0.90%	67,745
Sep 5, 2025	68.00	68.65	67.61	67.70	66.92	2.60%	74,263
Sep 4, 2025	64.44	66.50	64.44	65.99	65.23	1.64%	73,964
Sep 3, 2025	65.00	66.21	64.47	64.92	64.17	1.22%	28,829
Sep 2, 2025	63.10	64.14	61.74	64.14	63.40	4.14%	79,351
Aug 29, 2025	60.84	61.59	59.81	61.59	60.88	1.50%	41,505
Aug 28, 2025	60.51	61.20	60.06	60.68	59.98	1.86%	8,949
Aug 27, 2025	60.55	60.55	59.15	59.57	58.88	-2.01%	38,617
Aug 26, 2025	61.79	61.79	59.40	60.79	60.09	4.65%	38,008
Aug 25, 2025	55.88	58.36	55.88	58.09	57.42	1.41%	18,494
Aug 22, 2025	56.24	57.92	56.15	57.28	56.62	0.93%	60,305
Aug 21, 2025	56.67	57.19	56.49	56.75	56.10	1.30%	56,700
Aug 20, 2025	55.80	56.22	55.32	56.02	55.37	2.08%	18,275
Aug 19, 2025	57.50	57.50	54.80	54.88	54.25	-5.75%	59,946
Aug 18, 2025	58.06	58.92	57.96	58.23	57.56	1.43%	26,667
Aug 15, 2025	61.09	61.09	56.64	57.41	56.75	-0.95%	29,923
Aug 14, 2025	57.10	58.01	56.50	57.96	57.29	0.94%	105,391
Aug 13, 2025	58.21	58.73	57.09	57.42	56.76	-0.69%	67,373
Aug 12, 2025	57.31	58.03	57.07	57.82	57.15	2.92%	56,339
Aug 11, 2025	55.99	56.69	54.37	56.18	55.53	-1.90%	72,527
Aug 8, 2025	56.46	60.73	56.06	57.27	56.61	6.43%	41,511
Aug 7, 2025	53.30	54.75	52.82	53.81	53.19	1.65%	95,849
Aug 6, 2025	50.84	52.94	50.56	52.94	52.33	5.45%	95,707
Aug 5, 2025	48.15	50.28	48.15	50.20	49.62	4.58%	39,024
Aug 4, 2025	48.00	48.30	47.25	48.00	47.45	1.63%	17,439
Aug 1, 2025	47.86	48.16	46.87	47.23	46.69	2.16%	60,711
Jul 31, 2025	45.75	46.33	45.51	46.23	45.70	1.02%	36,242
Jul 30, 2025	46.78	46.92	45.49	45.76	45.23	-3.40%	19,819
Jul 29, 2025	46.50	47.47	46.50	47.37	46.83	2.72%	14,336
Jul 28, 2025	46.61	46.61	45.68	46.12	45.59	-1.81%	43,093
Jul 25, 2025	45.86	47.20	45.86	46.97	46.43	0.19%	20,173
Jul 24, 2025	46.64	47.10	46.48	46.88	46.34	-1.35%	16,627
Jul 23, 2025	48.14	48.14	47.09	47.52	46.97	-1.95%	21,910
Jul 22, 2025	48.50	48.66	47.53	48.46	47.90	1.71%	13,577
Jul 21, 2025	47.27	48.60	47.27	47.65	47.10	1.73%	55,347
Jul 18, 2025	46.98	47.14	46.72	46.84	46.30	0.02%	70,449
Jul 17, 2025	47.48	47.48	46.38	46.83	46.29	-1.99%	184,314
Jul 16, 2025	48.56	49.30	46.92	47.78	47.23	-3.08%	187,872
Jul 15, 2025	49.57	49.57	48.50	49.30	48.73	-2.10%	153,402
Jul 14, 2025	50.97	51.50	50.30	50.36	49.77	-1.86%	67,866
Jul 11, 2025	52.08	52.08	51.00	51.31	50.72	0.81%	41,301
Jul 10, 2025	51.82	51.82	50.02	50.90	50.31	-2.90%	27,561
Jul 9, 2025	50.00	52.67	50.00	52.42	51.82	2.58%	10,793