Lundin Gold Inc. (STO:LUG)
Sweden · Delayed Price · Currency is SEK 551.40
+9.00 (1.66%)
Jul 24, 2026, 5:29 PM CET
STO:LUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 525.80 | 527.60 | 503.00 | 512.60 | 512.60 | -2.51% | 112,234 |
| 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 |