Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	125.00	129.30	124.69	128.57	128.57	2.95%	941,026
Feb 26, 2026	121.14	124.97	120.15	124.89	124.89	2.37%	733,931
Feb 25, 2026	120.75	127.99	119.52	122.00	122.00	2.55%	762,825
Feb 24, 2026	113.08	119.45	112.19	118.97	118.97	2.56%	629,194
Feb 23, 2026	110.02	116.50	110.02	116.00	116.00	7.25%	607,047
Feb 20, 2026	108.67	110.70	104.84	108.16	108.16	-0.77%	787,473
Feb 19, 2026	106.47	109.42	105.69	109.00	109.00	1.49%	324,442
Feb 18, 2026	107.50	107.67	105.51	107.40	107.40	1.69%	461,531
Feb 17, 2026	105.87	106.39	102.66	105.62	105.62	-3.62%	411,478
Feb 13, 2026	103.77	110.01	103.77	109.59	109.59	8.07%	538,950
Feb 12, 2026	108.05	108.81	101.36	101.41	101.41	-7.19%	583,304
Feb 11, 2026	110.85	112.62	108.60	109.27	109.27	0.28%	918,259
Feb 10, 2026	107.78	109.23	104.99	108.97	108.97	1.06%	585,897
Feb 9, 2026	106.02	107.93	104.14	107.83	107.83	2.84%	395,393
Feb 6, 2026	102.91	104.93	101.75	104.85	104.85	4.33%	548,289
Feb 5, 2026	101.57	104.09	99.60	100.50	100.50	-5.00%	632,109
Feb 4, 2026	109.70	109.70	100.83	105.79	105.79	-1.49%	760,446
Feb 3, 2026	110.67	110.67	104.25	107.39	107.39	2.69%	844,629
Feb 2, 2026	103.21	107.36	102.82	104.58	104.58	2.45%	1,131,985
Jan 30, 2026	111.56	112.85	100.72	102.08	102.08	-13.89%	1,058,706
Jan 29, 2026	124.66	125.75	116.89	118.54	118.54	-2.49%	860,220
Jan 28, 2026	122.35	124.36	120.21	121.57	121.57	-1.14%	726,714
Jan 27, 2026	119.94	122.98	116.81	122.97	122.97	4.01%	741,690
Jan 26, 2026	123.98	125.66	118.03	118.23	118.23	-2.22%	766,364
Jan 23, 2026	117.99	121.52	116.02	120.92	120.92	1.47%	560,324
Jan 22, 2026	114.97	119.39	113.38	119.17	119.17	3.15%	620,077
Jan 21, 2026	123.62	123.90	114.31	115.53	115.53	-4.52%	984,570
Jan 20, 2026	122.00	122.89	119.66	121.00	121.00	0.03%	575,605
Jan 19, 2026	118.73	121.06	118.71	120.96	120.96	4.30%	321,651
Jan 16, 2026	118.74	119.46	114.77	115.97	115.97	-3.33%	439,840
Jan 15, 2026	119.70	121.09	118.50	119.97	119.97	-0.97%	379,282
Jan 14, 2026	123.98	124.13	118.31	121.15	121.15	0.58%	484,935
Jan 13, 2026	119.42	124.04	119.05	120.45	120.45	2.09%	773,018
Jan 12, 2026	117.59	119.55	117.59	117.98	117.98	1.20%	710,509
Jan 9, 2026	116.00	116.64	114.29	116.58	116.58	0.73%	430,618
Jan 8, 2026	113.00	115.76	111.45	115.73	115.73	0.99%	386,726
Jan 7, 2026	110.97	115.08	110.79	114.60	114.60	1.20%	509,460
Jan 6, 2026	112.67	113.99	110.70	113.24	113.24	0.94%	564,773
Jan 5, 2026	114.42	116.69	112.13	112.18	112.18	0.30%	472,738
Jan 2, 2026	116.01	117.00	108.06	111.85	111.85	-1.90%	509,631
Dec 31, 2025	116.00	116.57	113.34	114.02	114.02	-1.44%	195,928
Dec 30, 2025	116.60	118.41	115.69	115.69	115.69	1.07%	401,311
Dec 29, 2025	114.73	116.50	112.59	114.46	114.46	-3.64%	593,241
Dec 24, 2025	118.68	120.33	116.78	118.78	118.78	-1.02%	115,152
Dec 23, 2025	120.93	120.93	117.38	120.00	120.00	-0.38%	435,162
Dec 22, 2025	117.99	121.92	117.64	120.46	120.46	5.95%	1,264,939
Dec 19, 2025	114.80	116.53	113.50	113.69	113.69	-1.01%	2,121,218
Dec 18, 2025	113.68	115.90	112.75	114.85	114.85	1.33%	551,723
Dec 17, 2025	115.17	115.17	111.57	113.34	113.34	0.12%	617,917
Dec 16, 2025	110.63	114.34	110.59	113.20	113.20	1.98%	796,052