Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 678.80
+13.40 (2.01%)
Sep 2, 2026, 5:29 PM CET
STO:LUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 650.00 | 683.00 | 646.40 | 678.80 | 678.80 | 2.01% | 147,450 |
| Sep 1, 2026 | 677.00 | 678.00 | 656.00 | 665.40 | 665.40 | -1.95% | 138,686 |
| Aug 31, 2026 | 689.60 | 695.80 | 673.20 | 678.60 | 678.60 | -4.15% | 174,821 |
| Aug 28, 2026 | 725.80 | 726.60 | 700.60 | 708.00 | 708.00 | -1.80% | 113,357 |
| Aug 27, 2026 | 722.00 | 730.00 | 712.20 | 721.00 | 721.00 | 1.55% | 168,780 |
| Aug 26, 2026 | 722.60 | 730.00 | 707.80 | 710.00 | 710.00 | -1.74% | 145,827 |
| Aug 25, 2026 | 707.00 | 722.60 | 702.00 | 722.60 | 722.60 | 2.38% | 174,296 |
| Aug 24, 2026 | 703.00 | 714.00 | 699.00 | 705.80 | 705.80 | 1.32% | 177,972 |
| Aug 21, 2026 | 686.00 | 698.00 | 685.80 | 696.60 | 696.60 | 3.38% | 188,519 |
| Aug 20, 2026 | 659.00 | 677.00 | 645.40 | 673.80 | 673.80 | 3.69% | 212,441 |
| Aug 19, 2026 | 601.00 | 652.20 | 600.20 | 649.80 | 649.80 | 8.05% | 253,057 |
| Aug 18, 2026 | 622.60 | 622.60 | 599.00 | 601.40 | 601.40 | -4.02% | 130,606 |
| Aug 17, 2026 | 627.20 | 631.60 | 618.00 | 626.60 | 626.60 | 1.56% | 91,480 |
| Aug 14, 2026 | 614.00 | 627.60 | 608.20 | 617.00 | 617.00 | 0.59% | 102,980 |
| Aug 13, 2026 | 623.60 | 629.80 | 609.20 | 613.40 | 613.40 | -3.67% | 160,280 |
| Aug 12, 2026 | 636.00 | 646.00 | 632.60 | 636.80 | 636.80 | 0.66% | 117,291 |
| Aug 11, 2026 | 616.80 | 635.20 | 611.80 | 632.60 | 632.60 | 2.66% | 168,604 |
| Aug 10, 2026 | 624.20 | 632.40 | 606.00 | 616.20 | 616.20 | -0.90% | 159,499 |
| Aug 7, 2026 | 595.20 | 630.00 | 595.20 | 621.80 | 621.80 | 6.33% | 269,909 |
| Aug 6, 2026 | 587.40 | 592.20 | 575.80 | 584.80 | 584.80 | -0.58% | 139,412 |
| Aug 5, 2026 | 563.00 | 588.40 | 562.40 | 588.20 | 588.20 | 7.49% | 197,852 |
| Aug 4, 2026 | 536.80 | 563.40 | 535.20 | 547.20 | 547.20 | 3.13% | 144,338 |
| Aug 3, 2026 | 540.40 | 541.00 | 527.40 | 530.60 | 530.60 | -1.85% | 104,550 |
| Jul 31, 2026 | 560.00 | 565.00 | 537.60 | 540.60 | 540.60 | -1.92% | 112,518 |
| Jul 30, 2026 | 557.80 | 574.00 | 551.00 | 551.20 | 551.20 | 1.17% | 153,538 |
| Jul 29, 2026 | 558.20 | 560.40 | 540.60 | 544.80 | 544.80 | -1.98% | 88,677 |
| Jul 28, 2026 | 555.20 | 563.00 | 548.80 | 555.80 | 555.80 | 1.83% | 123,754 |
| Jul 27, 2026 | 558.80 | 561.00 | 537.00 | 545.80 | 545.80 | -1.02% | 81,890 |
| Jul 24, 2026 | 539.60 | 555.00 | 538.80 | 551.40 | 551.40 | 1.66% | 71,177 |
| Jul 23, 2026 | 565.00 | 567.00 | 542.20 | 542.40 | 542.40 | -5.74% | 116,712 |
| Jul 22, 2026 | 553.40 | 576.20 | 552.60 | 575.40 | 575.40 | 5.62% | 144,607 |
| Jul 21, 2026 | 538.80 | 546.20 | 536.40 | 544.80 | 544.80 | 3.26% | 93,405 |
| Jul 20, 2026 | 525.00 | 530.00 | 521.00 | 527.60 | 527.60 | 0.15% | 52,232 |
| Jul 17, 2026 | 512.80 | 526.80 | 511.00 | 526.80 | 526.80 | 3.38% | 88,543 |
| Jul 16, 2026 | 518.40 | 519.80 | 508.40 | 509.60 | 509.60 | -2.00% | 82,324 |
| Jul 15, 2026 | 527.60 | 532.40 | 518.80 | 520.00 | 520.00 | -2.51% | 45,573 |
| Jul 14, 2026 | 527.40 | 542.60 | 523.40 | 533.40 | 533.40 | 1.18% | 60,914 |
| Jul 13, 2026 | 529.80 | 535.60 | 514.60 | 527.20 | 527.20 | -2.48% | 70,196 |
| Jul 10, 2026 | 544.20 | 551.80 | 535.00 | 540.60 | 540.60 | -0.41% | 58,540 |
| Jul 9, 2026 | 525.80 | 550.60 | 524.20 | 542.80 | 542.80 | 5.03% | 83,847 |
| Jul 8, 2026 | 546.80 | 546.80 | 516.40 | 516.80 | 516.80 | -5.59% | 81,439 |
| Jul 7, 2026 | 551.20 | 554.80 | 540.00 | 547.40 | 547.40 | -1.16% | 76,368 |
| Jul 6, 2026 | 564.20 | 564.20 | 547.20 | 553.80 | 553.80 | -1.91% | 95,320 |
| Jul 3, 2026 | 561.00 | 568.20 | 560.00 | 564.60 | 564.60 | 2.10% | 121,270 |
| Jul 2, 2026 | 528.80 | 553.00 | 528.80 | 553.00 | 553.00 | 4.77% | 111,060 |
| Jul 1, 2026 | 515.80 | 530.20 | 511.40 | 527.80 | 527.80 | 2.01% | 69,743 |
| Jun 30, 2026 | 525.40 | 530.20 | 510.60 | 517.40 | 517.40 | -0.46% | 80,132 |
| Jun 29, 2026 | 526.00 | 528.20 | 515.00 | 519.80 | 519.80 | -3.06% | 82,137 |
| Jun 26, 2026 | 523.20 | 540.00 | 520.20 | 536.20 | 536.20 | 2.06% | 79,576 |
| Jun 25, 2026 | 511.00 | 531.00 | 507.60 | 525.40 | 525.40 | 2.50% | 109,127 |