Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 643.00
+0.50 (0.08%)
Oct 31, 2025, 12:59 PM CET
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 639.50 | 653.00 | 638.00 | 643.00 | 643.00 | 0.08% | 107,061 |
| Oct 30, 2025 | 640.00 | 651.50 | 628.50 | 642.50 | 642.50 | - | 322,732 |
| Oct 29, 2025 | 637.00 | 651.00 | 634.00 | 642.50 | 642.50 | 3.88% | 484,401 |
| Oct 28, 2025 | 594.00 | 624.00 | 572.50 | 618.50 | 618.50 | 1.56% | 729,098 |
| Oct 27, 2025 | 641.00 | 641.00 | 594.50 | 609.00 | 609.00 | -7.09% | 663,295 |
| Oct 24, 2025 | 649.50 | 661.00 | 627.50 | 655.50 | 655.50 | -0.23% | 425,612 |
| Oct 23, 2025 | 649.50 | 662.00 | 647.00 | 657.00 | 657.00 | 3.71% | 425,304 |
| Oct 22, 2025 | 667.00 | 679.00 | 608.00 | 633.50 | 633.50 | -2.16% | 1,187,032 |
| Oct 21, 2025 | 765.00 | 767.00 | 647.50 | 647.50 | 647.50 | -15.96% | 1,190,405 |
| Oct 20, 2025 | 702.50 | 770.50 | 702.50 | 770.50 | 770.50 | 11.59% | 505,905 |
| Oct 17, 2025 | 729.00 | 745.00 | 683.50 | 690.50 | 690.50 | -3.43% | 636,563 |
| Oct 16, 2025 | 697.00 | 715.00 | 688.00 | 715.00 | 715.00 | 2.29% | 268,083 |
| Oct 15, 2025 | 697.00 | 702.50 | 687.00 | 699.00 | 699.00 | 2.42% | 317,429 |
| Oct 14, 2025 | 656.00 | 687.00 | 654.00 | 682.50 | 682.50 | 3.96% | 396,440 |
| Oct 13, 2025 | 639.00 | 658.50 | 639.00 | 656.50 | 656.50 | 3.55% | 231,277 |
| Oct 10, 2025 | 643.50 | 643.50 | 626.00 | 634.00 | 634.00 | -3.35% | 346,858 |
| Oct 9, 2025 | 652.50 | 673.00 | 645.50 | 656.00 | 656.00 | 0.92% | 288,228 |
| Oct 8, 2025 | 635.50 | 651.50 | 635.50 | 650.00 | 650.00 | 3.01% | 291,486 |
| Oct 7, 2025 | 642.00 | 642.00 | 614.00 | 631.00 | 631.00 | -2.09% | 388,186 |
| Oct 6, 2025 | 617.50 | 646.00 | 612.50 | 644.50 | 644.50 | 6.71% | 411,430 |
| Oct 3, 2025 | 608.00 | 620.00 | 600.00 | 604.00 | 604.00 | 2.72% | 349,616 |
| Oct 2, 2025 | 615.00 | 625.50 | 588.00 | 588.00 | 588.00 | -4.23% | 325,081 |
| Oct 1, 2025 | 613.00 | 621.50 | 609.00 | 614.00 | 614.00 | 0.41% | 213,484 |
| Sep 30, 2025 | 613.00 | 619.50 | 592.00 | 611.50 | 611.50 | 0.74% | 292,234 |
| Sep 29, 2025 | 610.00 | 613.00 | 603.00 | 607.00 | 607.00 | 1.59% | 256,719 |
| Sep 26, 2025 | 590.00 | 599.00 | 583.50 | 597.50 | 597.50 | 1.79% | 162,080 |
| Sep 25, 2025 | 579.50 | 590.50 | 574.50 | 587.00 | 587.00 | -0.09% | 186,947 |
| Sep 24, 2025 | 614.00 | 617.00 | 587.50 | 587.50 | 587.50 | -4.47% | 256,161 |
| Sep 23, 2025 | 617.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.57% | 241,698 |
| Sep 22, 2025 | 598.50 | 615.00 | 590.00 | 611.50 | 611.50 | 5.43% | 390,595 |
| Sep 19, 2025 | 572.00 | 586.50 | 572.00 | 580.00 | 580.00 | 1.49% | 242,565 |
| Sep 18, 2025 | 560.00 | 573.00 | 552.50 | 571.50 | 571.50 | 0.44% | 264,497 |
| Sep 17, 2025 | 560.00 | 571.00 | 550.50 | 569.00 | 569.00 | -1.13% | 410,570 |
| Sep 16, 2025 | 591.00 | 598.50 | 569.00 | 575.50 | 575.50 | -3.28% | 307,085 |
| Sep 15, 2025 | 597.50 | 597.50 | 578.50 | 595.00 | 595.00 | -1.90% | 379,849 |
| Sep 12, 2025 | 630.50 | 636.50 | 603.50 | 606.50 | 606.50 | -2.33% | 314,819 |
| Sep 11, 2025 | 626.50 | 640.00 | 616.50 | 621.00 | 621.00 | -0.80% | 274,036 |
| Sep 10, 2025 | 640.00 | 648.50 | 618.50 | 626.00 | 626.00 | -2.19% | 352,637 |
| Sep 9, 2025 | 645.00 | 653.00 | 636.00 | 640.00 | 640.00 | -1.08% | 261,264 |
| Sep 8, 2025 | 640.00 | 662.00 | 640.00 | 647.00 | 639.59 | 1.33% | 268,770 |
| Sep 5, 2025 | 630.50 | 646.00 | 627.50 | 638.50 | 631.19 | 1.35% | 257,662 |
| Sep 4, 2025 | 613.00 | 630.50 | 608.00 | 630.00 | 622.79 | 0.96% | 244,634 |
| Sep 3, 2025 | 602.50 | 624.00 | 602.00 | 624.00 | 616.86 | 4.35% | 257,537 |
| Sep 2, 2025 | 586.00 | 601.00 | 582.00 | 598.00 | 591.09 | 2.75% | 305,196 |
| Sep 1, 2025 | 594.50 | 598.00 | 575.50 | 582.00 | 575.28 | 1.66% | 181,523 |
| Aug 29, 2025 | 575.00 | 583.00 | 565.50 | 572.50 | 565.89 | - | 190,031 |
| Aug 28, 2025 | 569.00 | 576.00 | 565.50 | 572.50 | 565.89 | 0.62% | 119,914 |
| Aug 27, 2025 | 580.50 | 590.00 | 567.50 | 569.00 | 562.43 | -1.30% | 182,706 |
| Aug 26, 2025 | 557.00 | 578.00 | 557.00 | 576.50 | 569.84 | 4.06% | 167,950 |
| Aug 25, 2025 | 548.00 | 557.00 | 544.50 | 554.00 | 547.60 | 1.09% | 112,517 |