Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 604.00
+16.00 (2.72%)
Oct 3, 2025, 5:29 PM CET
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 548.00 | 551.50 | 539.00 | 548.00 | 541.67 | -0.18% | 102,936 |
| Aug 21, 2025 | 534.00 | 551.50 | 532.00 | 549.00 | 542.66 | 2.23% | 94,287 |
| Aug 20, 2025 | 530.00 | 539.50 | 529.00 | 537.00 | 530.80 | 1.23% | 91,398 |
| Aug 19, 2025 | 560.00 | 563.00 | 527.50 | 530.50 | 524.37 | -4.50% | 146,393 |
| Aug 18, 2025 | 548.00 | 560.00 | 548.00 | 555.50 | 549.08 | 1.74% | 145,496 |
| Aug 15, 2025 | 550.50 | 554.50 | 539.50 | 546.00 | 539.69 | 0.09% | 120,204 |
| Aug 14, 2025 | 548.50 | 554.50 | 543.50 | 545.50 | 539.20 | -0.18% | 156,072 |
| Aug 13, 2025 | 556.00 | 565.00 | 543.00 | 546.50 | 540.19 | -0.82% | 218,880 |
| Aug 12, 2025 | 544.00 | 553.00 | 541.00 | 551.00 | 544.64 | 1.94% | 236,664 |
| Aug 11, 2025 | 549.00 | 555.00 | 524.50 | 540.50 | 534.26 | -5.84% | 443,203 |
| Aug 8, 2025 | 529.50 | 584.00 | 524.00 | 574.00 | 567.37 | 10.81% | 871,874 |
| Aug 7, 2025 | 507.00 | 519.00 | 501.00 | 518.00 | 512.02 | 4.69% | 348,158 |
| Aug 6, 2025 | 491.60 | 496.40 | 484.00 | 494.80 | 489.09 | 2.32% | 364,011 |
| Aug 5, 2025 | 458.80 | 485.00 | 458.80 | 483.60 | 478.01 | 5.41% | 232,776 |
| Aug 4, 2025 | 461.00 | 468.00 | 454.00 | 458.80 | 453.50 | -0.69% | 136,306 |
| Aug 1, 2025 | 454.00 | 465.20 | 454.00 | 462.00 | 456.66 | 3.26% | 245,428 |
| Jul 31, 2025 | 447.80 | 452.20 | 443.60 | 447.40 | 442.23 | -1.63% | 145,080 |
| Jul 30, 2025 | 457.20 | 464.40 | 454.20 | 454.80 | 449.55 | -0.18% | 119,035 |
| Jul 29, 2025 | 443.00 | 458.60 | 442.00 | 455.60 | 450.34 | 3.59% | 139,588 |
| Jul 28, 2025 | 447.20 | 452.00 | 437.20 | 439.80 | 434.72 | -1.70% | 122,515 |