Lundin Gold Inc. (TSX:LUG)
Canada · Delayed Price · Currency is CAD 79.54
+0.54 (0.68%)
Aug 22, 2025, 4:00 PM EDT
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 78.32 | 80.37 | 77.85 | 79.54 | 79.54 | 0.68% | 569,783 |
| Aug 21, 2025 | 79.17 | 79.66 | 78.17 | 79.00 | 79.00 | 1.50% | 505,038 |
| Aug 20, 2025 | 77.23 | 78.01 | 76.52 | 77.83 | 77.83 | 2.37% | 634,900 |
| Aug 19, 2025 | 80.19 | 80.19 | 75.90 | 76.03 | 76.03 | -5.48% | 572,816 |
| Aug 18, 2025 | 80.76 | 81.26 | 79.63 | 80.44 | 80.44 | 1.17% | 405,400 |
| Aug 15, 2025 | 80.04 | 80.25 | 77.92 | 79.51 | 79.51 | -0.69% | 626,800 |
| Aug 14, 2025 | 78.23 | 80.15 | 77.99 | 80.06 | 80.06 | 1.82% | 564,612 |
| Aug 13, 2025 | 80.00 | 80.65 | 78.27 | 78.63 | 78.63 | -1.33% | 627,041 |
| Aug 12, 2025 | 78.34 | 80.03 | 77.95 | 79.69 | 79.69 | 2.89% | 678,900 |
| Aug 11, 2025 | 76.93 | 78.19 | 74.94 | 77.45 | 77.45 | -1.85% | 806,800 |
| Aug 8, 2025 | 78.04 | 83.78 | 76.28 | 78.91 | 78.91 | 6.52% | 1,915,836 |
| Aug 7, 2025 | 73.09 | 75.35 | 72.14 | 74.08 | 74.08 | 1.76% | 979,416 |
| Aug 6, 2025 | 69.83 | 72.80 | 69.57 | 72.80 | 72.80 | 5.32% | 1,194,300 |
| Aug 5, 2025 | 67.18 | 69.33 | 66.72 | 69.12 | 69.12 | 6.37% | 1,029,200 |
| Aug 1, 2025 | 65.79 | 66.41 | 64.57 | 64.98 | 64.98 | 1.33% | 687,716 |
| Jul 31, 2025 | 63.72 | 64.31 | 62.70 | 64.13 | 64.13 | 1.34% | 619,300 |
| Jul 30, 2025 | 65.01 | 65.22 | 62.84 | 63.28 | 63.28 | -3.45% | 453,000 |
| Jul 29, 2025 | 63.84 | 65.56 | 63.80 | 65.54 | 65.54 | 2.89% | 585,900 |
| Jul 28, 2025 | 64.17 | 64.17 | 62.55 | 63.70 | 63.70 | -1.73% | 403,732 |
| Jul 25, 2025 | 62.97 | 64.85 | 62.97 | 64.82 | 64.82 | 1.63% | 519,410 |
| Jul 24, 2025 | 63.67 | 64.28 | 63.23 | 63.78 | 63.78 | -1.24% | 497,112 |
| Jul 23, 2025 | 65.08 | 65.48 | 64.04 | 64.58 | 64.58 | -2.27% | 532,849 |
| Jul 22, 2025 | 65.84 | 66.28 | 64.64 | 66.08 | 66.08 | 1.19% | 707,800 |
| Jul 21, 2025 | 65.17 | 66.68 | 64.78 | 65.30 | 65.30 | 1.90% | 857,400 |
| Jul 18, 2025 | 64.58 | 65.02 | 64.00 | 64.08 | 64.08 | -0.16% | 690,923 |
| Jul 17, 2025 | 64.18 | 64.57 | 63.51 | 64.18 | 64.18 | -1.79% | 1,102,945 |
| Jul 16, 2025 | 66.67 | 68.28 | 64.38 | 65.35 | 65.35 | -3.29% | 1,244,900 |
| Jul 15, 2025 | 68.41 | 68.41 | 66.31 | 67.57 | 67.57 | -1.90% | 1,358,900 |
| Jul 14, 2025 | 70.08 | 70.56 | 68.84 | 68.88 | 68.88 | -1.71% | 603,838 |
| Jul 11, 2025 | 71.21 | 71.44 | 69.84 | 70.08 | 70.08 | 0.82% | 947,500 |
| Jul 10, 2025 | 72.07 | 72.54 | 68.35 | 69.51 | 69.51 | -2.99% | 993,103 |
| Jul 9, 2025 | 69.90 | 72.16 | 69.45 | 71.65 | 71.65 | 2.39% | 621,826 |
| Jul 8, 2025 | 73.11 | 74.01 | 68.69 | 69.98 | 69.98 | -4.37% | 1,020,349 |
| Jul 7, 2025 | 72.00 | 74.18 | 71.15 | 73.18 | 73.18 | 1.01% | 790,700 |
| Jul 4, 2025 | 72.64 | 74.00 | 72.31 | 72.45 | 72.45 | 0.82% | 150,500 |
| Jul 3, 2025 | 70.90 | 72.12 | 70.90 | 71.86 | 71.86 | 0.39% | 402,640 |
| Jul 2, 2025 | 71.88 | 72.40 | 70.76 | 71.58 | 71.58 | -0.45% | 938,700 |
| Jun 30, 2025 | 68.41 | 71.90 | 67.51 | 71.90 | 71.90 | 6.50% | 1,023,015 |
| Jun 27, 2025 | 70.92 | 70.98 | 66.74 | 67.51 | 67.51 | -7.92% | 1,274,000 |
| Jun 26, 2025 | 72.70 | 73.54 | 71.98 | 73.32 | 73.32 | 0.69% | 777,710 |
| Jun 25, 2025 | 70.72 | 73.44 | 70.72 | 72.82 | 72.82 | 2.93% | 589,416 |
| Jun 24, 2025 | 70.42 | 71.37 | 68.24 | 70.75 | 70.75 | -3.31% | 817,607 |
| Jun 23, 2025 | 73.02 | 75.19 | 72.99 | 73.17 | 73.17 | 0.60% | 598,000 |
| Jun 20, 2025 | 72.24 | 73.12 | 71.36 | 72.73 | 72.73 | 0.71% | 1,177,313 |
| Jun 19, 2025 | 73.21 | 73.30 | 71.39 | 72.22 | 72.22 | -1.83% | 238,300 |
| Jun 18, 2025 | 74.00 | 74.78 | 73.24 | 73.57 | 73.57 | 0.15% | 744,900 |
| Jun 17, 2025 | 72.68 | 73.54 | 72.06 | 73.46 | 73.46 | 1.99% | 762,400 |
| Jun 16, 2025 | 73.01 | 73.86 | 71.53 | 72.03 | 72.03 | -2.49% | 851,300 |
| Jun 13, 2025 | 74.68 | 74.99 | 71.78 | 73.87 | 73.87 | 1.21% | 983,908 |
| Jun 12, 2025 | 70.00 | 74.10 | 69.99 | 72.99 | 72.99 | 6.41% | 1,090,026 |