Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 584.40
-9.20 (-1.55%)
Jun 3, 2026, 5:29 PM CET
STO:LUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 593.20 | 600.00 | 586.80 | 589.20 | - | -0.74% | 38,417 |
| Jun 2, 2026 | 604.60 | 612.00 | 590.40 | 593.60 | 593.60 | 0.24% | 136,655 |
| Jun 1, 2026 | 601.60 | 603.20 | 583.00 | 592.20 | 592.20 | -1.53% | 177,805 |
| May 29, 2026 | 582.40 | 613.00 | 577.80 | 601.40 | 601.40 | 5.18% | 283,188 |
| May 28, 2026 | 567.00 | 577.60 | 556.00 | 571.80 | 571.80 | -1.55% | 190,232 |
| May 27, 2026 | 587.00 | 591.40 | 577.00 | 580.80 | 580.80 | -0.38% | 87,742 |
| May 26, 2026 | 590.00 | 590.00 | 580.60 | 583.00 | 583.00 | -1.49% | 83,147 |
| May 25, 2026 | 587.40 | 593.80 | 587.00 | 591.80 | 591.80 | 1.61% | 71,140 |
| May 22, 2026 | 586.60 | 588.00 | 576.80 | 582.40 | 582.40 | -0.72% | 152,120 |
| May 21, 2026 | 591.00 | 591.00 | 578.60 | 586.60 | 586.60 | -1.61% | 87,978 |
| May 20, 2026 | 580.20 | 598.80 | 580.20 | 596.20 | 596.20 | 2.72% | 109,231 |
| May 19, 2026 | 598.40 | 598.40 | 573.40 | 580.40 | 580.40 | -3.01% | 174,621 |
| May 18, 2026 | 595.00 | 609.00 | 586.20 | 598.40 | 598.40 | -0.83% | 113,183 |
| May 15, 2026 | 638.00 | 638.00 | 603.40 | 603.40 | 603.40 | -6.94% | 196,399 |
| May 13, 2026 | 654.80 | 657.40 | 646.00 | 648.40 | 648.40 | 1.82% | 55,696 |
| May 12, 2026 | 648.20 | 668.40 | 636.80 | 636.80 | 636.80 | -1.49% | 158,000 |
| May 11, 2026 | 627.60 | 669.40 | 627.60 | 646.40 | 646.40 | 1.28% | 131,756 |
| May 8, 2026 | 638.60 | 660.00 | 631.00 | 638.20 | 638.20 | -1.54% | 175,257 |
| May 7, 2026 | 656.20 | 681.40 | 640.20 | 648.20 | 648.20 | 1.60% | 272,794 |
| May 6, 2026 | 614.60 | 639.80 | 613.20 | 638.00 | 638.00 | 6.62% | 256,286 |
| May 5, 2026 | 601.40 | 609.80 | 595.60 | 598.40 | 598.40 | -0.47% | 162,121 |
| May 4, 2026 | 619.40 | 619.40 | 594.20 | 601.20 | 601.20 | -4.96% | 293,579 |
| Apr 30, 2026 | 620.00 | 637.40 | 616.00 | 632.60 | 632.60 | 0.86% | 93,577 |
| Apr 29, 2026 | 650.00 | 650.00 | 626.40 | 627.20 | 627.20 | -3.69% | 133,761 |
| Apr 28, 2026 | 664.80 | 664.80 | 647.80 | 651.20 | 651.20 | -2.95% | 164,769 |
| Apr 27, 2026 | 688.00 | 690.60 | 669.60 | 671.00 | 671.00 | -2.19% | 92,134 |
| Apr 24, 2026 | 690.00 | 697.20 | 685.00 | 686.00 | 686.00 | -1.72% | 115,886 |
| Apr 23, 2026 | 713.00 | 714.40 | 696.00 | 698.00 | 698.00 | -2.51% | 117,790 |
| Apr 22, 2026 | 726.00 | 733.00 | 710.60 | 716.00 | 716.00 | -1.92% | 121,219 |
| Apr 21, 2026 | 762.00 | 765.60 | 725.80 | 730.00 | 730.00 | -4.20% | 141,147 |
| Apr 20, 2026 | 768.00 | 777.20 | 760.00 | 762.00 | 762.00 | -2.06% | 134,453 |
| Apr 17, 2026 | 751.80 | 783.80 | 740.00 | 778.00 | 778.00 | 3.73% | 223,125 |
| Apr 16, 2026 | 747.40 | 757.00 | 740.20 | 750.00 | 750.00 | 1.24% | 125,285 |
| Apr 15, 2026 | 768.00 | 774.80 | 740.40 | 740.80 | 740.80 | -3.57% | 211,394 |
| Apr 14, 2026 | 777.80 | 787.40 | 765.60 | 768.20 | 768.20 | 0.08% | 174,012 |
| Apr 13, 2026 | 780.00 | 790.40 | 762.80 | 767.60 | 767.60 | -2.47% | 137,768 |
| Apr 10, 2026 | 757.00 | 787.00 | 751.40 | 787.00 | 787.00 | 3.80% | 156,272 |
| Apr 9, 2026 | 759.80 | 772.80 | 749.60 | 758.20 | 758.20 | -1.20% | 111,732 |
| Apr 8, 2026 | 777.60 | 780.40 | 755.40 | 767.40 | 767.40 | 3.73% | 210,734 |
| Apr 7, 2026 | 734.00 | 752.40 | 725.00 | 739.80 | 739.80 | 1.97% | 167,007 |
| Apr 2, 2026 | 725.00 | 730.00 | 717.50 | 725.50 | 725.50 | -3.84% | 86,469 |
| Apr 1, 2026 | 732.50 | 754.50 | 722.50 | 754.50 | 754.50 | 5.75% | 246,353 |
| Mar 31, 2026 | 685.50 | 714.50 | 685.50 | 713.50 | 713.50 | 4.16% | 149,534 |
| Mar 30, 2026 | 672.00 | 685.50 | 667.00 | 685.00 | 685.00 | 1.93% | 152,601 |
| Mar 27, 2026 | 661.50 | 680.00 | 646.00 | 672.00 | 672.00 | 1.66% | 129,883 |
| Mar 26, 2026 | 669.50 | 681.00 | 648.50 | 661.00 | 661.00 | -2.51% | 140,624 |
| Mar 25, 2026 | 677.50 | 689.50 | 672.00 | 678.00 | 678.00 | 2.49% | 210,052 |
| Mar 24, 2026 | 662.00 | 665.50 | 640.50 | 661.50 | 661.50 | 0.38% | 210,036 |
| Mar 23, 2026 | 596.00 | 680.00 | 596.00 | 659.00 | 659.00 | 1.38% | 621,003 |
| Mar 20, 2026 | 669.00 | 680.00 | 633.50 | 650.00 | 650.00 | -1.14% | 295,567 |