Lundin Gold Inc. (LUGDF)
OTCMKTS · Delayed Price · Currency is USD
71.82
+0.18 (0.25%)
Nov 6, 2025, 1:43 PM EST
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 71.00 | 72.60 | 71.00 | 72.18 | - | 0.75% | 1,096 |
| Nov 5, 2025 | 69.33 | 72.30 | 69.20 | 71.64 | 71.64 | 5.98% | 59,781 |
| Nov 4, 2025 | 67.78 | 68.43 | 66.62 | 67.60 | 67.60 | -1.16% | 15,223 |
| Nov 3, 2025 | 67.87 | 69.21 | 67.55 | 68.39 | 68.39 | 1.18% | 20,818 |
| Oct 31, 2025 | 68.41 | 68.57 | 67.52 | 67.59 | 67.59 | -1.47% | 18,503 |
| Oct 30, 2025 | 67.23 | 69.02 | 67.23 | 68.60 | 68.60 | 1.81% | 63,991 |
| Oct 29, 2025 | 72.00 | 72.00 | 67.33 | 67.38 | 67.38 | 1.56% | 83,025 |
| Oct 28, 2025 | 63.39 | 67.00 | 63.39 | 66.35 | 66.35 | 1.38% | 66,914 |
| Oct 27, 2025 | 66.17 | 66.58 | 63.38 | 65.44 | 65.44 | -4.48% | 188,668 |
| Oct 24, 2025 | 69.39 | 70.42 | 68.51 | 68.51 | 68.51 | -2.27% | 53,670 |
| Oct 23, 2025 | 73.23 | 73.23 | 69.76 | 70.10 | 70.10 | 1.36% | 117,947 |
| Oct 22, 2025 | 67.63 | 69.70 | 65.27 | 69.16 | 69.16 | -1.06% | 48,774 |
| Oct 21, 2025 | 80.82 | 80.82 | 60.05 | 69.90 | 69.90 | -14.65% | 231,103 |
| Oct 20, 2025 | 75.75 | 82.68 | 75.75 | 81.90 | 81.90 | 7.27% | 54,588 |
| Oct 17, 2025 | 77.50 | 77.50 | 72.51 | 76.35 | 76.35 | -1.42% | 108,789 |
| Oct 16, 2025 | 73.00 | 77.49 | 73.00 | 77.45 | 77.45 | 6.87% | 61,912 |
| Oct 15, 2025 | 74.00 | 74.00 | 71.10 | 72.47 | 72.47 | 1.73% | 33,831 |
| Oct 14, 2025 | 68.85 | 72.00 | 68.85 | 71.24 | 71.24 | 3.47% | 38,161 |
| Oct 13, 2025 | 67.09 | 69.01 | 67.09 | 68.85 | 68.85 | 3.74% | 10,475 |
| Oct 10, 2025 | 67.15 | 67.37 | 65.75 | 66.37 | 66.37 | -1.47% | 121,009 |
| Oct 9, 2025 | 70.00 | 70.80 | 66.39 | 67.36 | 67.36 | -3.32% | 93,566 |
| Oct 8, 2025 | 68.17 | 69.67 | 68.10 | 69.67 | 69.67 | 5.31% | 31,135 |
| Oct 7, 2025 | 68.05 | 68.05 | 65.74 | 66.16 | 66.16 | -2.79% | 46,004 |
| Oct 6, 2025 | 65.88 | 69.33 | 62.55 | 68.06 | 68.06 | 4.12% | 47,977 |
| Oct 3, 2025 | 66.32 | 66.32 | 63.88 | 65.37 | 65.37 | -0.05% | 24,890 |
| Oct 2, 2025 | 66.28 | 66.44 | 61.57 | 65.40 | 65.40 | -0.37% | 25,520 |
| Oct 1, 2025 | 65.02 | 66.46 | 65.02 | 65.64 | 65.64 | 1.40% | 30,011 |
| Sep 30, 2025 | 61.22 | 65.85 | 61.22 | 64.74 | 64.74 | 0.63% | 19,052 |
| Sep 29, 2025 | 64.79 | 65.13 | 64.11 | 64.33 | 64.33 | 1.20% | 75,688 |
| Sep 26, 2025 | 62.30 | 64.15 | 62.00 | 63.57 | 63.57 | 1.91% | 38,505 |
| Sep 25, 2025 | 61.56 | 62.45 | 61.56 | 62.38 | 62.38 | 1.35% | 45,000 |
| Sep 24, 2025 | 64.35 | 65.11 | 61.50 | 61.55 | 61.55 | -5.36% | 46,089 |
| Sep 23, 2025 | 66.14 | 66.30 | 64.70 | 65.04 | 65.04 | -1.27% | 34,406 |
| Sep 22, 2025 | 64.37 | 66.33 | 63.77 | 65.87 | 65.87 | 4.37% | 76,736 |
| Sep 19, 2025 | 61.05 | 63.48 | 61.05 | 63.11 | 63.11 | 3.36% | 1,592,722 |
| Sep 18, 2025 | 60.57 | 61.30 | 60.04 | 61.06 | 61.06 | 0.31% | 101,447 |
| Sep 17, 2025 | 60.88 | 61.90 | 60.32 | 60.87 | 60.87 | -1.58% | 123,787 |
| 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 |