Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 696.00
-3.50 (-0.50%)
Feb 10, 2026, 5:29 PM CET
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 699.00 | 699.00 | 692.50 | 694.50 | - | -0.71% | 35,983 |
| Feb 9, 2026 | 692.50 | 699.50 | 685.00 | 699.50 | 699.50 | 3.02% | 172,034 |
| Feb 6, 2026 | 666.50 | 694.00 | 658.00 | 679.00 | 679.00 | 1.72% | 189,874 |
| Feb 5, 2026 | 669.00 | 686.50 | 660.00 | 667.50 | 667.50 | -0.96% | 269,636 |
| Feb 4, 2026 | 719.00 | 724.00 | 672.00 | 674.00 | 674.00 | -5.60% | 371,954 |
| Feb 3, 2026 | 709.50 | 724.00 | 706.00 | 714.00 | 714.00 | 3.85% | 366,976 |
| Feb 2, 2026 | 645.00 | 704.50 | 632.50 | 687.50 | 687.50 | -1.93% | 699,059 |
| Jan 30, 2026 | 752.50 | 761.50 | 701.00 | 701.00 | 701.00 | -10.47% | 790,873 |
| Jan 29, 2026 | 812.00 | 819.00 | 778.00 | 783.00 | 783.00 | -2.55% | 541,506 |
| Jan 28, 2026 | 804.00 | 810.00 | 785.00 | 803.50 | 803.50 | 4.01% | 489,024 |
| Jan 27, 2026 | 792.00 | 793.50 | 756.00 | 772.50 | 772.50 | -4.63% | 383,036 |
| Jan 26, 2026 | 806.00 | 812.00 | 794.00 | 810.00 | 810.00 | 3.65% | 415,195 |
| Jan 23, 2026 | 776.00 | 787.50 | 749.00 | 781.50 | 781.50 | 2.49% | 339,757 |
| Jan 22, 2026 | 768.00 | 768.00 | 739.00 | 762.50 | 762.50 | -1.87% | 423,337 |
| Jan 21, 2026 | 815.00 | 822.50 | 767.00 | 777.00 | 777.00 | -3.60% | 481,382 |
| Jan 20, 2026 | 810.00 | 817.00 | 791.00 | 806.00 | 806.00 | 0.94% | 318,551 |
| Jan 19, 2026 | 785.00 | 804.00 | 785.00 | 798.50 | 798.50 | 2.44% | 285,527 |
| Jan 16, 2026 | 798.00 | 801.50 | 768.50 | 779.50 | 779.50 | -2.56% | 238,269 |
| Jan 15, 2026 | 798.50 | 802.50 | 785.50 | 800.00 | 800.00 | 0.38% | 197,808 |
| Jan 14, 2026 | 813.00 | 824.50 | 789.50 | 797.00 | 797.00 | -2.09% | 341,918 |
| Jan 13, 2026 | 784.00 | 815.50 | 780.00 | 814.00 | 814.00 | 3.69% | 345,981 |
| Jan 12, 2026 | 781.00 | 793.00 | 780.00 | 785.00 | 785.00 | 2.15% | 318,373 |
| Jan 9, 2026 | 765.50 | 770.50 | 755.00 | 768.50 | 768.50 | 1.12% | 181,186 |
| Jan 8, 2026 | 749.00 | 762.00 | 740.00 | 760.00 | 760.00 | 1.13% | 225,479 |
| Jan 7, 2026 | 762.50 | 765.50 | 738.00 | 751.50 | 751.50 | -1.57% | 315,354 |
| Jan 5, 2026 | 759.00 | 769.50 | 759.00 | 763.50 | 763.50 | 4.16% | 143,138 |
| Jan 2, 2026 | 787.00 | 795.50 | 732.50 | 733.00 | 733.00 | -6.92% | 462,531 |
| Dec 30, 2025 | 780.00 | 791.00 | 777.50 | 787.50 | 787.50 | 1.81% | 199,093 |
| Dec 29, 2025 | 795.50 | 799.50 | 755.00 | 773.50 | 773.50 | -2.21% | 367,382 |
| Dec 23, 2025 | 815.00 | 820.50 | 786.00 | 791.00 | 791.00 | -2.22% | 260,452 |
| Dec 22, 2025 | 785.00 | 809.00 | 785.00 | 809.00 | 809.00 | 4.72% | 300,580 |
| Dec 19, 2025 | 772.50 | 783.50 | 769.00 | 772.50 | 772.50 | -0.64% | 183,226 |
| Dec 18, 2025 | 760.50 | 778.00 | 759.00 | 777.50 | 777.50 | 2.50% | 218,094 |
| Dec 17, 2025 | 771.00 | 783.00 | 753.00 | 758.50 | 758.50 | -0.65% | 307,648 |
| Dec 16, 2025 | 741.00 | 767.50 | 732.00 | 763.50 | 763.50 | 2.21% | 306,487 |
| Dec 15, 2025 | 754.50 | 757.50 | 734.00 | 747.00 | 747.00 | 0.95% | 288,519 |
| Dec 12, 2025 | 752.00 | 764.00 | 737.00 | 740.00 | 740.00 | -1.07% | 264,424 |
| Dec 11, 2025 | 726.00 | 752.00 | 720.00 | 748.00 | 748.00 | 4.25% | 267,210 |
| Dec 10, 2025 | 720.00 | 731.50 | 703.50 | 717.50 | 717.50 | -0.28% | 168,914 |
| Dec 9, 2025 | 740.50 | 740.50 | 699.50 | 719.50 | 719.50 | -2.90% | 364,954 |
| Dec 8, 2025 | 735.00 | 744.50 | 727.50 | 741.00 | 741.00 | 1.23% | 137,958 |
| Dec 5, 2025 | 749.00 | 759.00 | 730.00 | 732.00 | 732.00 | -1.88% | 202,564 |
| Dec 4, 2025 | 745.00 | 747.50 | 728.50 | 746.00 | 746.00 | -0.60% | 261,383 |
| Dec 3, 2025 | 751.50 | 766.00 | 746.50 | 750.50 | 743.00 | 1.49% | 263,551 |
| Dec 2, 2025 | 777.50 | 781.00 | 736.00 | 739.50 | 732.11 | -5.86% | 403,535 |
| Dec 1, 2025 | 803.50 | 817.50 | 778.50 | 785.50 | 777.65 | -1.94% | 371,386 |
| Nov 28, 2025 | 801.00 | 810.50 | 798.00 | 801.00 | 793.00 | 1.07% | 304,673 |
| Nov 27, 2025 | 793.00 | 800.00 | 787.50 | 792.50 | 784.58 | 0.63% | 151,388 |
| Nov 26, 2025 | 771.00 | 791.00 | 768.00 | 787.50 | 779.63 | 2.34% | 264,325 |
| Nov 25, 2025 | 776.50 | 781.50 | 757.50 | 769.50 | 761.81 | 1.25% | 319,902 |