Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 462.00
+14.60 (3.26%)
Aug 1, 2025, 5:29 PM CET
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 501.50 | 503.00 | 471.60 | 471.60 | 471.60 | -7.17% | 479,760 |
| Jun 26, 2025 | 502.50 | 509.50 | 499.00 | 508.00 | 508.00 | 2.71% | 176,324 |
| Jun 25, 2025 | 487.20 | 499.80 | 487.20 | 494.60 | 494.60 | 1.98% | 209,360 |
| Jun 24, 2025 | 506.50 | 508.00 | 474.00 | 485.00 | 485.00 | -7.88% | 580,231 |
| Jun 23, 2025 | 510.00 | 529.00 | 510.00 | 526.50 | 526.50 | 3.54% | 235,398 |
| Jun 19, 2025 | 518.50 | 524.50 | 507.50 | 508.50 | 508.50 | -1.93% | 142,437 |
| Jun 18, 2025 | 511.00 | 527.00 | 509.00 | 518.50 | 518.50 | 1.87% | 195,085 |
| Jun 17, 2025 | 510.00 | 512.00 | 500.50 | 509.00 | 509.00 | - | 125,740 |
| Jun 16, 2025 | 511.00 | 518.00 | 504.00 | 509.00 | 509.00 | 1.09% | 224,657 |
| Jun 13, 2025 | 515.00 | 524.50 | 501.50 | 503.50 | 503.50 | -0.10% | 348,006 |
| Jun 12, 2025 | 483.00 | 504.00 | 476.20 | 504.00 | 504.00 | 5.84% | 270,170 |
| Jun 11, 2025 | 468.60 | 479.40 | 462.60 | 476.20 | 476.20 | 1.62% | 166,232 |
| Jun 10, 2025 | 479.80 | 480.00 | 461.80 | 468.60 | 468.60 | -2.90% | 271,413 |
| Jun 9, 2025 | 493.00 | 499.60 | 477.00 | 482.60 | 478.27 | -1.79% | 250,821 |
| Jun 5, 2025 | 488.00 | 503.50 | 487.00 | 491.40 | 486.99 | -0.81% | 393,872 |
| Jun 4, 2025 | 487.00 | 496.80 | 485.00 | 495.40 | 490.95 | 2.74% | 194,189 |
| Jun 3, 2025 | 473.80 | 486.00 | 469.00 | 482.20 | 477.87 | 1.95% | 221,513 |
| Jun 2, 2025 | 467.00 | 481.80 | 466.80 | 473.00 | 468.75 | 3.05% | 368,851 |
| May 30, 2025 | 454.00 | 464.80 | 442.00 | 459.00 | 454.88 | 0.88% | 267,402 |
| May 28, 2025 | 446.60 | 457.60 | 446.60 | 455.00 | 450.91 | 1.88% | 114,661 |
| May 27, 2025 | 443.00 | 452.20 | 434.80 | 446.60 | 442.59 | 0.13% | 213,676 |
| May 26, 2025 | 445.20 | 452.00 | 436.40 | 446.00 | 441.99 | 0.22% | 266,949 |
| May 23, 2025 | 435.20 | 451.40 | 435.20 | 445.00 | 441.00 | 3.49% | 342,925 |
| May 22, 2025 | 434.60 | 444.20 | 426.20 | 430.00 | 426.14 | 0.37% | 262,479 |
| May 21, 2025 | 416.60 | 430.00 | 416.40 | 428.40 | 420.63 | 3.48% | 284,554 |