Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	64.17	64.17	62.55	63.70	63.70	-1.73%	392,548
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
Jun 11, 2025	67.73	68.65	67.04	68.59	68.59	2.36%	933,100
Jun 10, 2025	68.02	68.27	65.88	67.01	67.01	-2.06%	1,135,008
Jun 9, 2025	71.04	71.68	68.36	68.42	67.80	-4.80%	1,627,700
Jun 6, 2025	71.74	74.91	71.20	71.87	71.22	1.11%	2,414,400
Jun 5, 2025	69.65	71.19	69.26	71.08	70.44	3.77%	1,066,500
Jun 4, 2025	69.76	71.13	68.08	68.50	67.88	-1.10%	631,805
Jun 3, 2025	68.48	69.69	68.15	69.26	68.64	0.96%	580,319
Jun 2, 2025	66.50	69.39	66.50	68.60	67.98	3.45%	849,700
May 30, 2025	65.09	66.75	64.92	66.31	65.71	2.50%	8,521,300
May 29, 2025	65.33	66.44	64.68	64.69	64.11	-0.43%	710,104
May 28, 2025	64.18	65.13	63.75	64.97	64.39	2.01%	541,624
May 27, 2025	64.68	65.01	63.32	63.69	63.12	-0.76%	365,900
May 26, 2025	62.91	64.42	62.87	64.18	63.60	0.86%	174,316
May 23, 2025	63.72	64.36	62.22	63.63	63.06	3.30%	513,918
May 22, 2025	62.00	63.06	61.46	61.60	61.05	-1.79%	505,528
May 21, 2025	61.48	63.21	61.24	62.72	61.59	4.13%	1,143,207
May 20, 2025	58.98	60.43	58.17	60.23	59.15	6.39%	1,275,336
May 16, 2025	54.83	56.97	54.03	56.61	55.59	0.30%	503,900