Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	44.10	44.63	43.42	43.49	43.49	-0.07%	300,239
Mar 27, 2025	43.09	43.71	42.75	43.52	43.52	1.61%	382,520
Mar 26, 2025	43.22	43.44	42.79	42.83	42.83	-1.06%	239,900
Mar 25, 2025	44.10	44.36	43.20	43.29	43.29	-0.21%	283,000
Mar 24, 2025	43.81	44.19	43.26	43.38	43.38	-0.50%	472,338
Mar 21, 2025	42.31	43.64	42.07	43.60	43.60	2.16%	950,724
Mar 20, 2025	42.67	43.47	42.21	42.68	42.68	-3.37%	380,500
Mar 19, 2025	43.96	44.24	43.27	44.17	44.17	0.09%	293,100
Mar 18, 2025	44.23	44.90	43.80	44.13	44.13	2.82%	529,527
Mar 17, 2025	43.96	44.12	42.56	42.92	42.92	-3.05%	522,915
Mar 14, 2025	44.48	45.82	43.98	44.27	44.27	1.84%	738,400
Mar 13, 2025	42.60	43.94	42.00	43.47	43.47	3.16%	537,628
Mar 12, 2025	41.43	42.65	41.43	42.14	42.14	1.01%	395,336
Mar 11, 2025	40.26	42.40	40.23	41.72	41.72	3.70%	621,915
Mar 10, 2025	43.50	43.50	39.34	40.23	39.80	-7.52%	736,400
Mar 7, 2025	40.92	43.69	40.76	43.50	43.03	6.15%	826,313
Mar 6, 2025	40.81	41.23	40.17	40.98	40.54	0.24%	451,800
Mar 5, 2025	38.73	41.00	38.49	40.88	40.44	5.88%	379,000
Mar 4, 2025	38.90	39.10	37.86	38.61	38.20	-0.85%	554,440
Mar 3, 2025	40.02	40.48	38.61	38.94	38.52	-2.31%	442,302
Feb 28, 2025	40.18	41.05	39.59	39.86	39.43	-0.90%	789,700
Feb 27, 2025	41.74	41.74	40.01	40.22	39.79	-3.50%	444,300
Feb 26, 2025	40.68	41.74	39.97	41.68	41.23	2.26%	434,448
Feb 25, 2025	40.58	41.49	39.64	40.76	40.32	-1.09%	455,038
Feb 24, 2025	38.41	41.23	38.41	41.21	40.77	3.88%	569,639
Feb 21, 2025	39.39	40.69	39.30	39.67	39.24	3.39%	934,535
Feb 20, 2025	37.85	38.52	37.54	38.37	37.96	1.89%	419,400
Feb 19, 2025	38.30	38.71	37.49	37.66	37.26	-1.15%	377,100
Feb 18, 2025	37.90	38.48	37.68	38.10	37.69	2.12%	451,400
Feb 14, 2025	38.35	38.72	37.03	37.31	36.91	-1.97%	570,200
Feb 13, 2025	38.00	38.64	37.74	38.06	37.65	-0.78%	460,843
Feb 12, 2025	39.12	39.72	38.25	38.36	37.95	-2.14%	490,425
Feb 11, 2025	40.86	41.07	39.15	39.20	38.78	-4.11%	402,245
Feb 10, 2025	40.97	41.28	40.33	40.88	40.44	2.48%	395,000
Feb 7, 2025	40.24	40.48	39.36	39.89	39.46	0.03%	283,623
Feb 6, 2025	39.64	40.00	39.05	39.88	39.45	0.89%	341,000
Feb 5, 2025	38.18	39.73	38.16	39.53	39.11	5.02%	444,000
Feb 4, 2025	37.71	38.00	37.21	37.64	37.24	2.42%	288,800
Feb 3, 2025	36.44	37.36	36.30	36.75	36.36	2.08%	354,335
Jan 31, 2025	36.50	36.66	35.86	36.00	35.62	-1.21%	294,100
Jan 30, 2025	34.92	36.64	34.72	36.44	36.05	5.96%	344,930
Jan 29, 2025	34.57	35.11	34.07	34.39	34.02	-0.78%	192,100
Jan 28, 2025	34.69	34.84	34.29	34.66	34.29	-	154,400
Jan 27, 2025	34.92	34.92	34.25	34.66	34.29	-2.26%	231,800
Jan 24, 2025	35.29	35.51	35.06	35.46	35.08	1.81%	251,700
Jan 23, 2025	34.91	35.16	34.42	34.83	34.46	-1.33%	274,310
Jan 22, 2025	35.48	36.16	35.14	35.30	34.92	0.89%	466,700
Jan 21, 2025	34.89	35.53	34.60	34.99	34.62	1.13%	244,100
Jan 20, 2025	34.32	34.67	34.09	34.60	34.23	0.20%	108,100
Jan 17, 2025	33.95	34.62	33.80	34.53	34.16	1.41%	212,900