Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 596.00
+2.00 (0.34%)
Nov 2, 2026, 4:20 PM CET
STO:LUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 587.00 | 601.80 | 579.40 | 596.00 | 596.00 | 0.34% | 145,616 |
| Oct 30, 2026 | 594.40 | 598.60 | 590.40 | 594.00 | 594.00 | -1.26% | 44,371 |
| Oct 29, 2026 | 612.00 | 614.40 | 596.20 | 601.60 | 601.60 | -1.86% | 129,441 |
| Oct 28, 2026 | 616.00 | 618.20 | 609.00 | 613.00 | 613.00 | -0.39% | 63,403 |
| Oct 27, 2026 | 607.00 | 621.00 | 601.00 | 615.40 | 615.40 | 2.02% | 89,347 |
| Oct 26, 2026 | 601.80 | 608.80 | 589.60 | 603.20 | 603.20 | -0.10% | 90,495 |
| Oct 23, 2026 | 609.20 | 609.20 | 588.60 | 603.80 | 603.80 | -0.89% | 95,237 |
| Oct 22, 2026 | 622.40 | 627.20 | 607.60 | 609.20 | 609.20 | -3.58% | 81,454 |
| Oct 21, 2026 | 631.40 | 640.60 | 627.80 | 631.80 | 631.80 | -1.31% | 48,155 |
| Oct 20, 2026 | 639.00 | 654.80 | 624.40 | 640.20 | 640.20 | -1.51% | 112,672 |
| Oct 19, 2026 | 669.60 | 669.60 | 648.20 | 650.00 | 650.00 | -3.87% | 72,353 |
| Oct 16, 2026 | 671.20 | 683.00 | 663.60 | 676.20 | 676.20 | 1.02% | 137,284 |
| Oct 15, 2026 | 646.80 | 671.40 | 641.20 | 669.40 | 669.40 | 2.89% | 98,448 |
| Oct 14, 2026 | 665.00 | 672.80 | 646.20 | 650.60 | 650.60 | -1.15% | 123,569 |
| Oct 13, 2026 | 671.80 | 681.40 | 656.80 | 658.20 | 658.20 | -1.97% | 120,722 |
| 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 |