Lundin Gold Inc. (TSX:LUG)
Canada · Delayed Price · Currency is CAD 95.77
-2.24 (-2.29%)
Oct 24, 2025, 4:00 PM EDT
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 97.49 | 99.00 | 95.63 | 95.77 | 95.77 | -2.29% | 850,675 |
| Oct 23, 2025 | 97.95 | 99.41 | 96.71 | 98.01 | 98.01 | 1.73% | 1,026,800 |
| Oct 22, 2025 | 93.17 | 97.56 | 91.52 | 96.34 | 96.34 | -1.84% | 1,478,700 |
| Oct 21, 2025 | 105.92 | 106.34 | 94.74 | 98.15 | 98.15 | -14.76% | 2,515,716 |
| Oct 20, 2025 | 108.26 | 116.20 | 106.93 | 115.15 | 115.15 | 7.62% | 1,498,307 |
| Oct 17, 2025 | 107.35 | 108.28 | 101.73 | 107.00 | 107.00 | -1.60% | 1,991,902 |
| Oct 16, 2025 | 103.79 | 109.00 | 102.32 | 108.74 | 108.74 | 6.64% | 1,445,800 |
| Oct 15, 2025 | 102.15 | 104.18 | 99.83 | 101.97 | 101.97 | 1.86% | 1,150,100 |
| Oct 14, 2025 | 96.32 | 101.39 | 96.32 | 100.11 | 100.11 | 7.58% | 1,149,700 |
| Oct 10, 2025 | 95.00 | 95.00 | 92.05 | 93.06 | 93.06 | -1.37% | 813,332 |
| Oct 9, 2025 | 99.01 | 99.18 | 93.20 | 94.35 | 94.35 | -2.90% | 1,041,412 |
| Oct 8, 2025 | 94.79 | 97.32 | 94.79 | 97.17 | 97.17 | 5.23% | 922,600 |
| Oct 7, 2025 | 94.87 | 94.87 | 91.18 | 92.34 | 92.34 | -2.72% | 1,053,300 |
| Oct 6, 2025 | 92.50 | 96.84 | 92.24 | 94.92 | 94.92 | 3.99% | 1,368,844 |
| Oct 3, 2025 | 92.23 | 92.60 | 88.91 | 91.28 | 91.28 | -0.03% | 973,619 |
| Oct 2, 2025 | 92.00 | 93.10 | 85.94 | 91.31 | 91.31 | -0.21% | 1,709,700 |
| Oct 1, 2025 | 90.92 | 92.67 | 90.92 | 91.50 | 91.50 | 1.47% | 749,000 |
| Sep 30, 2025 | 89.60 | 91.54 | 88.90 | 90.17 | 90.17 | 0.86% | 1,192,708 |
| Sep 29, 2025 | 90.80 | 90.83 | 88.97 | 89.40 | 89.40 | 0.68% | 776,100 |
| Sep 26, 2025 | 87.78 | 89.71 | 86.41 | 88.80 | 88.80 | 2.03% | 819,706 |
| Sep 25, 2025 | 85.47 | 87.19 | 85.33 | 87.03 | 87.03 | 1.88% | 726,700 |
| Sep 24, 2025 | 89.92 | 90.51 | 85.42 | 85.42 | 85.42 | -5.05% | 1,138,921 |
| Sep 23, 2025 | 91.47 | 92.00 | 89.57 | 89.96 | 89.96 | -1.35% | 884,200 |
| Sep 22, 2025 | 88.96 | 91.89 | 87.97 | 91.19 | 91.19 | 4.56% | 1,053,006 |
| Sep 19, 2025 | 84.66 | 87.67 | 84.24 | 87.21 | 87.21 | 3.50% | 9,257,808 |
| Sep 18, 2025 | 83.40 | 84.62 | 82.85 | 84.26 | 84.26 | 0.48% | 914,000 |
| Sep 17, 2025 | 83.93 | 85.31 | 82.58 | 83.86 | 83.86 | -1.27% | 1,010,700 |
| Sep 16, 2025 | 88.06 | 88.06 | 84.52 | 84.94 | 84.94 | -3.16% | 1,276,700 |
| Sep 15, 2025 | 88.37 | 88.78 | 87.08 | 87.71 | 87.71 | -0.49% | 946,240 |
| Sep 12, 2025 | 92.25 | 92.71 | 88.07 | 88.14 | 88.14 | -4.42% | 963,308 |
| Sep 11, 2025 | 94.00 | 94.00 | 91.49 | 92.22 | 92.22 | -1.77% | 879,900 |
| Sep 10, 2025 | 93.78 | 94.84 | 91.75 | 93.88 | 93.88 | 0.22% | 813,600 |
| Sep 9, 2025 | 95.07 | 97.31 | 92.80 | 93.67 | 92.58 | -0.75% | 1,839,521 |
| Sep 8, 2025 | 95.52 | 97.67 | 94.22 | 94.38 | 93.28 | 0.62% | 1,234,600 |
| Sep 5, 2025 | 94.01 | 95.09 | 93.34 | 93.80 | 92.71 | 2.68% | 688,300 |
| Sep 4, 2025 | 89.32 | 92.31 | 89.05 | 91.35 | 90.29 | 1.24% | 682,548 |
| Sep 3, 2025 | 89.41 | 91.36 | 88.94 | 90.23 | 89.18 | 1.84% | 833,400 |
| Sep 2, 2025 | 87.02 | 88.61 | 84.78 | 88.60 | 87.57 | 4.91% | 1,260,828 |
| Aug 29, 2025 | 83.37 | 84.81 | 82.03 | 84.45 | 83.47 | 1.28% | 742,803 |
| Aug 28, 2025 | 83.01 | 84.27 | 82.60 | 83.38 | 82.41 | 1.03% | 475,600 |
| Aug 27, 2025 | 83.55 | 84.19 | 81.70 | 82.53 | 81.57 | -1.96% | 409,225 |
| Aug 26, 2025 | 81.49 | 84.30 | 81.33 | 84.18 | 83.20 | 4.57% | 1,127,800 |
| Aug 25, 2025 | 79.25 | 80.93 | 79.16 | 80.50 | 79.56 | 1.21% | 343,100 |
| Aug 22, 2025 | 78.32 | 80.37 | 77.85 | 79.54 | 78.61 | 0.68% | 569,800 |
| Aug 21, 2025 | 79.17 | 79.66 | 78.17 | 79.00 | 78.08 | 1.50% | 505,038 |
| Aug 20, 2025 | 77.23 | 78.01 | 76.52 | 77.83 | 76.92 | 2.37% | 634,900 |
| Aug 19, 2025 | 80.19 | 80.19 | 75.90 | 76.03 | 75.14 | -5.48% | 572,816 |
| Aug 18, 2025 | 80.76 | 81.26 | 79.63 | 80.44 | 79.50 | 1.17% | 405,400 |
| Aug 15, 2025 | 80.04 | 80.25 | 77.92 | 79.51 | 78.59 | -0.69% | 626,800 |
| Aug 14, 2025 | 78.23 | 80.15 | 77.99 | 80.06 | 79.13 | 1.82% | 564,612 |