Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 679.20
+7.80 (1.16%)
Oct 13, 2026, 11:28 AM CET
STO:LUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 671.80 | 680.00 | 669.00 | 679.20 | 679.20 | 1.16% | 29,625 |
| Oct 12, 2026 | 664.60 | 674.00 | 664.60 | 671.40 | 671.40 | 2.07% | 89,090 |
| Oct 9, 2026 | 625.00 | 658.00 | 622.00 | 657.80 | 657.80 | 8.48% | 217,998 |
| Oct 8, 2026 | 590.20 | 616.20 | 588.60 | 606.40 | 606.40 | 2.09% | 99,419 |
| Oct 7, 2026 | 602.80 | 604.80 | 588.00 | 594.00 | 594.00 | -1.43% | 83,421 |
| Oct 6, 2026 | 609.60 | 611.20 | 596.40 | 602.60 | 602.60 | -1.44% | 116,058 |
| Oct 5, 2026 | 614.00 | 620.40 | 608.20 | 611.40 | 611.40 | -0.49% | 84,860 |
| Oct 2, 2026 | 612.20 | 625.00 | 610.80 | 614.40 | 614.40 | 0.36% | 103,576 |
| Oct 1, 2026 | 615.40 | 621.20 | 609.60 | 612.20 | 612.20 | 0.07% | 78,768 |
| Sep 30, 2026 | 618.80 | 631.60 | 611.80 | 611.80 | 611.80 | 0.07% | 98,351 |
| Sep 29, 2026 | 614.60 | 619.00 | 609.40 | 611.40 | 611.40 | 0.36% | 52,685 |
| Sep 28, 2026 | 618.00 | 622.00 | 608.20 | 609.20 | 609.20 | -3.64% | 136,570 |
| Sep 25, 2026 | 636.00 | 648.20 | 628.00 | 632.20 | 632.20 | 1.02% | 99,743 |
| Sep 24, 2026 | 637.40 | 641.20 | 625.60 | 625.80 | 625.80 | -2.28% | 67,962 |
| Sep 23, 2026 | 660.00 | 663.00 | 636.00 | 640.40 | 640.40 | -1.66% | 87,063 |
| 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 |