Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 651.20
+8.80 (1.37%)
Sep 22, 2026, 5:29 PM CET
STO:LUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 640.00 | 653.60 | 634.80 | 651.20 | 651.20 | 1.37% | 116,125 |
| Sep 21, 2026 | 634.60 | 649.20 | 634.60 | 642.40 | 642.40 | 1.23% | 99,486 |
| Sep 18, 2026 | 647.20 | 653.00 | 632.80 | 634.60 | 634.60 | -1.24% | 96,429 |
| Sep 17, 2026 | 645.00 | 659.00 | 634.80 | 642.60 | 642.60 | -0.43% | 131,068 |
| Sep 16, 2026 | 645.00 | 649.00 | 640.20 | 645.40 | 645.40 | 1.70% | 117,517 |
| Sep 15, 2026 | 643.40 | 648.60 | 633.80 | 634.60 | 634.60 | -0.75% | 63,927 |
| Sep 14, 2026 | 649.00 | 649.20 | 628.20 | 639.40 | 639.40 | -2.92% | 82,168 |
| Sep 11, 2026 | 650.00 | 663.00 | 642.60 | 658.60 | 658.60 | 1.45% | 84,991 |
| Sep 10, 2026 | 660.80 | 662.60 | 635.20 | 649.20 | 649.20 | 0.25% | 121,909 |
| Sep 9, 2026 | 660.00 | 680.80 | 643.40 | 647.60 | 647.60 | -2.71% | 167,808 |
| Sep 8, 2026 | 682.00 | 688.00 | 673.00 | 676.00 | 665.65 | -1.20% | 131,444 |
| Sep 7, 2026 | 687.80 | 687.80 | 677.80 | 684.20 | 673.72 | -0.78% | 51,378 |
| Sep 4, 2026 | 696.80 | 701.40 | 679.60 | 689.60 | 679.04 | -0.95% | 159,828 |
| Sep 3, 2026 | 687.00 | 699.60 | 680.20 | 696.20 | 685.54 | 2.56% | 156,048 |
| Sep 2, 2026 | 650.00 | 683.00 | 646.40 | 678.80 | 668.41 | 2.01% | 147,450 |
| Sep 1, 2026 | 677.00 | 678.00 | 656.00 | 665.40 | 655.21 | -1.95% | 138,686 |
| Aug 31, 2026 | 689.60 | 695.80 | 673.20 | 678.60 | 668.21 | -4.15% | 174,821 |
| Aug 28, 2026 | 725.80 | 726.60 | 700.60 | 708.00 | 697.16 | -1.80% | 113,357 |
| Aug 27, 2026 | 722.00 | 730.00 | 712.20 | 721.00 | 709.96 | 1.55% | 168,780 |
| Aug 26, 2026 | 722.60 | 730.00 | 707.80 | 710.00 | 699.13 | -1.74% | 145,827 |
| Aug 25, 2026 | 707.00 | 722.60 | 702.00 | 722.60 | 711.54 | 2.38% | 174,296 |
| Aug 24, 2026 | 703.00 | 714.00 | 699.00 | 705.80 | 694.99 | 1.32% | 177,972 |
| Aug 21, 2026 | 686.00 | 698.00 | 685.80 | 696.60 | 685.93 | 3.38% | 188,519 |
| Aug 20, 2026 | 659.00 | 677.00 | 645.40 | 673.80 | 663.48 | 3.69% | 212,441 |
| Aug 19, 2026 | 601.00 | 652.20 | 600.20 | 649.80 | 639.85 | 8.05% | 253,057 |
| Aug 18, 2026 | 622.60 | 622.60 | 599.00 | 601.40 | 592.19 | -4.02% | 130,606 |
| Aug 17, 2026 | 627.20 | 631.60 | 618.00 | 626.60 | 617.01 | 1.56% | 91,480 |
| Aug 14, 2026 | 614.00 | 627.60 | 608.20 | 617.00 | 607.55 | 0.59% | 102,980 |
| Aug 13, 2026 | 623.60 | 629.80 | 609.20 | 613.40 | 604.01 | -3.67% | 160,280 |
| Aug 12, 2026 | 636.00 | 646.00 | 632.60 | 636.80 | 627.05 | 0.66% | 117,291 |
| Aug 11, 2026 | 616.80 | 635.20 | 611.80 | 632.60 | 622.91 | 2.66% | 168,604 |
| Aug 10, 2026 | 624.20 | 632.40 | 606.00 | 616.20 | 606.76 | -0.90% | 159,499 |
| Aug 7, 2026 | 595.20 | 630.00 | 595.20 | 621.80 | 612.28 | 6.33% | 269,909 |
| Aug 6, 2026 | 587.40 | 592.20 | 575.80 | 584.80 | 575.85 | -0.58% | 139,412 |
| Aug 5, 2026 | 563.00 | 588.40 | 562.40 | 588.20 | 579.19 | 7.49% | 204,002 |
| Aug 4, 2026 | 536.80 | 563.40 | 535.20 | 547.20 | 538.82 | 3.13% | 146,636 |
| Aug 3, 2026 | 540.40 | 541.00 | 527.40 | 530.60 | 522.48 | -1.85% | 104,550 |
| Jul 31, 2026 | 560.00 | 565.00 | 537.60 | 540.60 | 532.32 | -1.92% | 112,518 |
| Jul 30, 2026 | 557.80 | 574.00 | 551.00 | 551.20 | 542.76 | 1.17% | 153,538 |
| Jul 29, 2026 | 558.20 | 560.40 | 540.60 | 544.80 | 536.46 | -1.98% | 88,677 |
| Jul 28, 2026 | 555.20 | 563.00 | 548.80 | 555.80 | 547.29 | 1.83% | 123,754 |
| Jul 27, 2026 | 558.80 | 561.00 | 537.00 | 545.80 | 537.44 | -1.02% | 81,890 |
| Jul 24, 2026 | 539.60 | 555.00 | 538.80 | 551.40 | 542.96 | 1.66% | 71,177 |
| Jul 23, 2026 | 565.00 | 567.00 | 542.20 | 542.40 | 534.09 | -5.74% | 118,651 |
| Jul 22, 2026 | 553.40 | 576.20 | 552.60 | 575.40 | 566.59 | 5.62% | 144,607 |
| Jul 21, 2026 | 538.80 | 546.20 | 536.40 | 544.80 | 536.46 | 3.26% | 95,770 |
| Jul 20, 2026 | 525.00 | 530.00 | 521.00 | 527.60 | 519.52 | 0.15% | 52,232 |
| Jul 17, 2026 | 512.80 | 526.80 | 511.00 | 526.80 | 518.73 | 3.38% | 88,543 |
| Jul 16, 2026 | 518.40 | 519.80 | 508.40 | 509.60 | 501.80 | -2.00% | 87,186 |
| Jul 15, 2026 | 527.60 | 532.40 | 518.80 | 520.00 | 512.04 | -2.51% | 45,573 |