Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 512.60
-13.20 (-2.51%)
Jun 24, 2026, 5:29 PM CET
STO:LUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 525.80 | 527.60 | 521.40 | 524.40 | - | -0.27% | 11,051 |
| Jun 23, 2026 | 535.60 | 535.60 | 524.60 | 525.80 | 525.80 | -4.57% | 97,078 |
| Jun 22, 2026 | 558.20 | 561.00 | 542.60 | 551.00 | 551.00 | -2.99% | 140,796 |
| Jun 18, 2026 | 595.00 | 597.00 | 563.00 | 568.00 | 568.00 | -5.52% | 166,781 |
| Jun 17, 2026 | 591.00 | 607.40 | 590.80 | 601.20 | 601.20 | 2.18% | 121,296 |
| Jun 16, 2026 | 572.60 | 593.80 | 568.20 | 588.40 | 588.40 | 2.80% | 116,932 |
| Jun 15, 2026 | 564.20 | 584.40 | 559.80 | 572.40 | 572.40 | 5.88% | 196,212 |
| Jun 12, 2026 | 541.80 | 544.80 | 530.80 | 540.60 | 540.60 | 1.96% | 116,939 |
| Jun 11, 2026 | 512.60 | 535.20 | 510.80 | 530.20 | 530.20 | 2.83% | 170,190 |
| Jun 10, 2026 | 512.40 | 522.00 | 501.20 | 515.60 | 515.60 | -1.60% | 233,851 |
| Jun 9, 2026 | 535.80 | 543.20 | 524.00 | 524.00 | 524.00 | -2.02% | 148,451 |
| Jun 8, 2026 | 542.20 | 551.20 | 535.60 | 546.20 | 534.80 | -2.78% | 147,612 |
| Jun 5, 2026 | 583.00 | 585.20 | 559.60 | 561.80 | 550.07 | -4.72% | 169,914 |
| Jun 4, 2026 | 585.00 | 594.80 | 579.00 | 589.60 | 577.29 | 0.89% | 131,913 |
| Jun 3, 2026 | 593.20 | 600.00 | 584.40 | 584.40 | 572.20 | -1.55% | 96,876 |
| Jun 2, 2026 | 604.60 | 612.00 | 590.40 | 593.60 | 581.21 | 0.24% | 136,655 |
| Jun 1, 2026 | 601.60 | 603.20 | 583.00 | 592.20 | 579.84 | -1.53% | 177,805 |
| May 29, 2026 | 582.40 | 613.00 | 577.80 | 601.40 | 588.84 | 5.18% | 283,188 |
| May 28, 2026 | 567.00 | 577.60 | 556.00 | 571.80 | 559.86 | -1.55% | 190,232 |
| May 27, 2026 | 587.00 | 591.40 | 577.00 | 580.80 | 568.67 | -0.38% | 94,055 |
| May 26, 2026 | 590.00 | 590.00 | 580.60 | 583.00 | 570.83 | -1.49% | 83,147 |
| May 25, 2026 | 587.40 | 593.80 | 587.00 | 591.80 | 579.44 | 1.61% | 71,140 |
| May 22, 2026 | 586.60 | 588.00 | 576.80 | 582.40 | 570.24 | -0.72% | 152,120 |
| May 21, 2026 | 591.00 | 591.00 | 578.60 | 586.60 | 574.35 | -1.61% | 87,978 |
| May 20, 2026 | 580.20 | 598.80 | 580.20 | 596.20 | 583.75 | 2.72% | 110,461 |
| May 19, 2026 | 598.40 | 598.40 | 573.40 | 580.40 | 568.28 | -3.01% | 174,621 |
| May 18, 2026 | 595.00 | 609.00 | 586.20 | 598.40 | 585.91 | -0.83% | 113,183 |
| May 15, 2026 | 638.00 | 638.00 | 603.40 | 603.40 | 590.80 | -6.94% | 196,399 |
| May 13, 2026 | 654.80 | 657.40 | 646.00 | 648.40 | 634.86 | 1.82% | 55,696 |
| May 12, 2026 | 648.20 | 668.40 | 636.80 | 636.80 | 623.50 | -1.49% | 158,000 |
| May 11, 2026 | 627.60 | 669.40 | 627.60 | 646.40 | 632.90 | 1.28% | 131,756 |
| May 8, 2026 | 638.60 | 660.00 | 631.00 | 638.20 | 624.88 | -1.54% | 175,257 |
| May 7, 2026 | 656.20 | 681.40 | 640.20 | 648.20 | 634.67 | 1.60% | 272,794 |
| May 6, 2026 | 614.60 | 639.80 | 613.20 | 638.00 | 624.68 | 6.62% | 256,286 |
| May 5, 2026 | 601.40 | 609.80 | 595.60 | 598.40 | 585.91 | -0.47% | 162,121 |
| May 4, 2026 | 619.40 | 619.40 | 594.20 | 601.20 | 588.65 | -4.96% | 293,579 |
| Apr 30, 2026 | 620.00 | 637.40 | 616.00 | 632.60 | 619.39 | 0.86% | 93,577 |
| Apr 29, 2026 | 650.00 | 650.00 | 626.40 | 627.20 | 614.11 | -3.69% | 133,761 |
| Apr 28, 2026 | 664.80 | 664.80 | 647.80 | 651.20 | 637.60 | -2.95% | 164,769 |
| Apr 27, 2026 | 688.00 | 690.60 | 669.60 | 671.00 | 656.99 | -2.19% | 92,134 |
| Apr 24, 2026 | 690.00 | 697.20 | 685.00 | 686.00 | 671.68 | -1.72% | 115,886 |
| Apr 23, 2026 | 713.00 | 714.40 | 696.00 | 698.00 | 683.43 | -2.51% | 117,790 |
| Apr 22, 2026 | 726.00 | 733.00 | 710.60 | 716.00 | 701.05 | -1.92% | 121,219 |
| Apr 21, 2026 | 762.00 | 765.60 | 725.80 | 730.00 | 714.76 | -4.20% | 141,147 |
| Apr 20, 2026 | 768.00 | 777.20 | 760.00 | 762.00 | 746.09 | -2.06% | 134,453 |
| Apr 17, 2026 | 751.80 | 783.80 | 740.00 | 778.00 | 761.76 | 3.73% | 223,125 |
| Apr 16, 2026 | 747.40 | 757.00 | 740.20 | 750.00 | 734.34 | 1.24% | 125,285 |
| Apr 15, 2026 | 768.00 | 774.80 | 740.40 | 740.80 | 725.33 | -3.57% | 211,394 |
| Apr 14, 2026 | 777.80 | 787.40 | 765.60 | 768.20 | 752.16 | 0.08% | 174,012 |
| Apr 13, 2026 | 780.00 | 790.40 | 762.80 | 767.60 | 751.57 | -2.47% | 137,768 |