Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 638.20
-10.00 (-1.54%)
May 8, 2026, 5:29 PM CET
STO:LUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 638.60 | 660.00 | 631.00 | 638.20 | 638.20 | -1.54% | 170,848 |
| May 7, 2026 | 656.20 | 681.40 | 640.20 | 648.20 | 648.20 | 1.60% | 272,794 |
| May 6, 2026 | 614.60 | 639.80 | 613.20 | 638.00 | 638.00 | 6.62% | 256,286 |
| May 5, 2026 | 601.40 | 609.80 | 595.60 | 598.40 | 598.40 | -0.47% | 162,121 |
| May 4, 2026 | 619.40 | 619.40 | 594.20 | 601.20 | 601.20 | -4.96% | 281,511 |
| Apr 30, 2026 | 620.00 | 637.40 | 616.00 | 632.60 | 632.60 | 0.86% | 91,968 |
| Apr 29, 2026 | 650.00 | 650.00 | 626.40 | 627.20 | 627.20 | -3.69% | 133,761 |
| Apr 28, 2026 | 664.80 | 664.80 | 647.80 | 651.20 | 651.20 | -2.95% | 164,769 |
| Apr 27, 2026 | 688.00 | 690.60 | 669.60 | 671.00 | 671.00 | -2.19% | 92,134 |
| Apr 24, 2026 | 690.00 | 697.20 | 685.00 | 686.00 | 686.00 | -1.72% | 115,886 |
| Apr 23, 2026 | 713.00 | 714.40 | 696.00 | 698.00 | 698.00 | -2.51% | 117,790 |
| Apr 22, 2026 | 726.00 | 733.00 | 710.60 | 716.00 | 716.00 | -1.92% | 121,219 |
| Apr 21, 2026 | 762.00 | 765.60 | 725.80 | 730.00 | 730.00 | -4.20% | 141,147 |
| Apr 20, 2026 | 768.00 | 777.20 | 760.00 | 762.00 | 762.00 | -2.06% | 134,453 |
| Apr 17, 2026 | 751.80 | 783.80 | 740.00 | 778.00 | 778.00 | 3.73% | 223,125 |
| Apr 16, 2026 | 747.40 | 757.00 | 740.20 | 750.00 | 750.00 | 1.24% | 125,285 |
| Apr 15, 2026 | 768.00 | 774.80 | 740.40 | 740.80 | 740.80 | -3.57% | 211,394 |
| Apr 14, 2026 | 777.80 | 787.40 | 765.60 | 768.20 | 768.20 | 0.08% | 174,012 |
| Apr 13, 2026 | 780.00 | 790.40 | 762.80 | 767.60 | 767.60 | -2.47% | 137,768 |
| Apr 10, 2026 | 757.00 | 787.00 | 751.40 | 787.00 | 787.00 | 3.80% | 156,272 |
| Apr 9, 2026 | 759.80 | 772.80 | 749.60 | 758.20 | 758.20 | -1.20% | 111,732 |
| Apr 8, 2026 | 777.60 | 780.40 | 755.40 | 767.40 | 767.40 | 3.73% | 210,734 |
| Apr 7, 2026 | 734.00 | 752.40 | 725.00 | 739.80 | 739.80 | 1.97% | 167,007 |
| Apr 2, 2026 | 725.00 | 730.00 | 717.50 | 725.50 | 725.50 | -3.84% | 86,469 |
| Apr 1, 2026 | 732.50 | 754.50 | 722.50 | 754.50 | 754.50 | 5.75% | 246,353 |
| Mar 31, 2026 | 685.50 | 714.50 | 685.50 | 713.50 | 713.50 | 4.16% | 149,534 |
| Mar 30, 2026 | 672.00 | 685.50 | 667.00 | 685.00 | 685.00 | 1.93% | 152,601 |
| Mar 27, 2026 | 661.50 | 680.00 | 646.00 | 672.00 | 672.00 | 1.66% | 129,883 |
| Mar 26, 2026 | 669.50 | 681.00 | 648.50 | 661.00 | 661.00 | -2.51% | 140,624 |
| Mar 25, 2026 | 677.50 | 689.50 | 672.00 | 678.00 | 678.00 | 2.49% | 210,052 |
| Mar 24, 2026 | 662.00 | 665.50 | 640.50 | 661.50 | 661.50 | 0.38% | 204,663 |
| Mar 23, 2026 | 596.00 | 680.00 | 596.00 | 659.00 | 659.00 | 1.38% | 621,003 |
| Mar 20, 2026 | 669.00 | 680.00 | 633.50 | 650.00 | 650.00 | -1.14% | 295,567 |
| Mar 19, 2026 | 680.00 | 683.50 | 639.00 | 657.50 | 657.50 | -8.36% | 428,207 |
| Mar 18, 2026 | 746.00 | 746.00 | 702.00 | 717.50 | 717.50 | -4.46% | 250,528 |
| Mar 17, 2026 | 748.00 | 767.50 | 739.50 | 751.00 | 751.00 | 1.01% | 147,116 |
| Mar 16, 2026 | 726.00 | 761.00 | 707.50 | 743.50 | 743.50 | 3.26% | 309,712 |
| Mar 13, 2026 | 756.00 | 756.00 | 714.00 | 720.00 | 720.00 | -5.01% | 208,833 |
| Mar 12, 2026 | 763.00 | 770.00 | 746.00 | 758.00 | 758.00 | 0.46% | 156,696 |
| Mar 11, 2026 | 790.50 | 791.50 | 754.00 | 754.50 | 754.50 | -5.21% | 169,285 |
| Mar 10, 2026 | 774.50 | 800.00 | 771.50 | 796.00 | 796.00 | 4.67% | 225,029 |
| Mar 9, 2026 | 755.00 | 765.00 | 738.00 | 760.50 | 749.92 | -1.43% | 197,975 |
| Mar 6, 2026 | 769.00 | 779.00 | 745.00 | 771.50 | 760.77 | - | 210,803 |
| Mar 5, 2026 | 809.00 | 810.50 | 765.00 | 771.50 | 760.77 | -2.89% | 222,761 |
| Mar 4, 2026 | 795.50 | 812.50 | 790.00 | 794.50 | 783.45 | 0.06% | 202,155 |
| Mar 3, 2026 | 838.50 | 844.00 | 767.00 | 794.00 | 782.96 | -5.02% | 385,606 |
| Mar 2, 2026 | 884.00 | 916.50 | 823.00 | 836.00 | 824.37 | -1.01% | 445,240 |
| Feb 27, 2026 | 815.00 | 853.00 | 815.00 | 844.50 | 832.76 | 4.26% | 329,874 |
| Feb 26, 2026 | 812.00 | 818.00 | 792.50 | 810.00 | 798.74 | -1.16% | 218,228 |
| Feb 25, 2026 | 786.00 | 819.50 | 786.00 | 819.50 | 808.10 | 5.33% | 311,780 |