Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 647.00
+8.50 (1.33%)
Sep 8, 2025, 5:29 PM CET
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 630.50 | 646.00 | 627.50 | 638.50 | 638.50 | 1.35% | 257,662 |
| Sep 4, 2025 | 613.00 | 630.50 | 608.00 | 630.00 | 630.00 | 0.96% | 244,634 |
| Sep 3, 2025 | 602.50 | 624.00 | 602.00 | 624.00 | 624.00 | 4.35% | 257,537 |
| Sep 2, 2025 | 586.00 | 601.00 | 582.00 | 598.00 | 598.00 | 2.75% | 305,196 |
| Sep 1, 2025 | 594.50 | 598.00 | 575.50 | 582.00 | 582.00 | 1.66% | 181,523 |
| Aug 29, 2025 | 575.00 | 583.00 | 565.50 | 572.50 | 572.50 | - | 190,031 |
| Aug 28, 2025 | 569.00 | 576.00 | 565.50 | 572.50 | 572.50 | 0.62% | 119,914 |
| Aug 27, 2025 | 580.50 | 590.00 | 567.50 | 569.00 | 569.00 | -1.30% | 182,706 |
| Aug 26, 2025 | 557.00 | 578.00 | 557.00 | 576.50 | 576.50 | 4.06% | 167,950 |
| Aug 25, 2025 | 548.00 | 557.00 | 544.50 | 554.00 | 554.00 | 1.09% | 112,517 |
| Aug 22, 2025 | 548.00 | 551.50 | 539.00 | 548.00 | 548.00 | -0.18% | 102,936 |
| Aug 21, 2025 | 534.00 | 551.50 | 532.00 | 549.00 | 549.00 | 2.23% | 94,287 |
| Aug 20, 2025 | 530.00 | 539.50 | 529.00 | 537.00 | 537.00 | 1.23% | 91,398 |
| Aug 19, 2025 | 560.00 | 563.00 | 527.50 | 530.50 | 530.50 | -4.50% | 146,393 |
| Aug 18, 2025 | 548.00 | 560.00 | 548.00 | 555.50 | 555.50 | 1.74% | 145,496 |
| Aug 15, 2025 | 550.50 | 554.50 | 539.50 | 546.00 | 546.00 | 0.09% | 120,204 |
| Aug 14, 2025 | 548.50 | 554.50 | 543.50 | 545.50 | 545.50 | -0.18% | 156,072 |
| Aug 13, 2025 | 556.00 | 565.00 | 543.00 | 546.50 | 546.50 | -0.82% | 218,880 |
| Aug 12, 2025 | 544.00 | 553.00 | 541.00 | 551.00 | 551.00 | 1.94% | 236,664 |
| Aug 11, 2025 | 549.00 | 555.00 | 524.50 | 540.50 | 540.50 | -5.84% | 443,203 |
| Aug 8, 2025 | 529.50 | 584.00 | 524.00 | 574.00 | 574.00 | 10.81% | 871,874 |
| Aug 7, 2025 | 507.00 | 519.00 | 501.00 | 518.00 | 518.00 | 4.69% | 348,158 |
| Aug 6, 2025 | 491.60 | 496.40 | 484.00 | 494.80 | 494.80 | 2.32% | 364,011 |
| Aug 5, 2025 | 458.80 | 485.00 | 458.80 | 483.60 | 483.60 | 5.41% | 232,776 |
| Aug 4, 2025 | 461.00 | 468.00 | 454.00 | 458.80 | 458.80 | -0.69% | 136,306 |
| Aug 1, 2025 | 454.00 | 465.20 | 454.00 | 462.00 | 462.00 | 3.26% | 245,428 |
| Jul 31, 2025 | 447.80 | 452.20 | 443.60 | 447.40 | 447.40 | -1.63% | 145,080 |
| Jul 30, 2025 | 457.20 | 464.40 | 454.20 | 454.80 | 454.80 | -0.18% | 119,035 |
| Jul 29, 2025 | 443.00 | 458.60 | 442.00 | 455.60 | 455.60 | 3.59% | 139,588 |
| Jul 28, 2025 | 447.20 | 452.00 | 437.20 | 439.80 | 439.80 | -1.70% | 122,515 |
| Jul 25, 2025 | 439.00 | 448.00 | 437.00 | 447.40 | 447.40 | 0.86% | 178,867 |
| Jul 24, 2025 | 451.80 | 452.20 | 439.00 | 443.60 | 443.60 | -2.72% | 254,966 |
| Jul 23, 2025 | 458.00 | 458.40 | 452.00 | 456.00 | 456.00 | -1.04% | 158,565 |
| Jul 22, 2025 | 460.00 | 461.00 | 452.00 | 460.80 | 460.80 | -0.90% | 210,705 |
| Jul 21, 2025 | 457.20 | 466.60 | 451.40 | 465.00 | 465.00 | 2.02% | 206,839 |
| Jul 18, 2025 | 455.40 | 458.80 | 451.00 | 455.80 | 455.80 | 0.04% | 247,592 |
| Jul 17, 2025 | 459.60 | 459.60 | 449.60 | 455.60 | 455.60 | -2.36% | 277,383 |
| Jul 16, 2025 | 477.40 | 485.80 | 458.60 | 466.60 | 466.60 | -1.89% | 289,244 |
| Jul 15, 2025 | 490.20 | 490.60 | 472.20 | 475.60 | 475.60 | -3.65% | 303,543 |
| Jul 14, 2025 | 495.00 | 499.00 | 486.40 | 493.60 | 493.60 | 0.08% | 174,662 |
| Jul 11, 2025 | 491.00 | 501.00 | 489.00 | 493.20 | 493.20 | 0.28% | 250,111 |
| Jul 10, 2025 | 502.00 | 505.00 | 487.20 | 491.80 | 491.80 | -0.61% | 188,939 |
| Jul 9, 2025 | 485.60 | 496.40 | 481.60 | 494.80 | 494.80 | 1.85% | 168,103 |
| Jul 8, 2025 | 508.50 | 516.50 | 481.20 | 485.80 | 485.80 | -3.90% | 304,982 |
| Jul 7, 2025 | 506.50 | 509.00 | 496.60 | 505.50 | 505.50 | -1.84% | 210,659 |
| Jul 4, 2025 | 508.50 | 521.50 | 508.00 | 515.00 | 515.00 | 2.08% | 156,615 |
| Jul 3, 2025 | 502.50 | 510.00 | 494.00 | 504.50 | 504.50 | 0.50% | 169,439 |
| Jul 2, 2025 | 494.00 | 507.50 | 492.40 | 502.00 | 502.00 | 1.74% | 244,542 |
| Jul 1, 2025 | 498.80 | 503.00 | 492.40 | 493.40 | 493.40 | 1.77% | 199,560 |
| Jun 30, 2025 | 471.60 | 486.80 | 470.40 | 484.80 | 484.80 | 2.80% | 254,460 |