Lundin Gold Inc. (TSX:LUG)
Canada flag Canada · Delayed Price · Currency is CAD
63.70
-1.12 (-1.73%)
Jul 28, 2025, 4:00 PM EDT

Lundin Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202564.1764.1762.5563.7063.70-1.73%392,548
Jul 25, 202562.9764.8562.9764.8264.821.63%519,410
Jul 24, 202563.6764.2863.2363.7863.78-1.24%497,112
Jul 23, 202565.0865.4864.0464.5864.58-2.27%532,849
Jul 22, 202565.8466.2864.6466.0866.081.19%707,800
Jul 21, 202565.1766.6864.7865.3065.301.90%857,400
Jul 18, 202564.5865.0264.0064.0864.08-0.16%690,923
Jul 17, 202564.1864.5763.5164.1864.18-1.79%1,102,945
Jul 16, 202566.6768.2864.3865.3565.35-3.29%1,244,900
Jul 15, 202568.4168.4166.3167.5767.57-1.90%1,358,900
Jul 14, 202570.0870.5668.8468.8868.88-1.71%603,838
Jul 11, 202571.2171.4469.8470.0870.080.82%947,500
Jul 10, 202572.0772.5468.3569.5169.51-2.99%993,103
Jul 9, 202569.9072.1669.4571.6571.652.39%621,826
Jul 8, 202573.1174.0168.6969.9869.98-4.37%1,020,349
Jul 7, 202572.0074.1871.1573.1873.181.01%790,700
Jul 4, 202572.6474.0072.3172.4572.450.82%150,500
Jul 3, 202570.9072.1270.9071.8671.860.39%402,640
Jul 2, 202571.8872.4070.7671.5871.58-0.45%938,700
Jun 30, 202568.4171.9067.5171.9071.906.50%1,023,015
Jun 27, 202570.9270.9866.7467.5167.51-7.92%1,274,000
Jun 26, 202572.7073.5471.9873.3273.320.69%777,710
Jun 25, 202570.7273.4470.7272.8272.822.93%589,416
Jun 24, 202570.4271.3768.2470.7570.75-3.31%817,607
Jun 23, 202573.0275.1972.9973.1773.170.60%598,000
Jun 20, 202572.2473.1271.3672.7372.730.71%1,177,313
Jun 19, 202573.2173.3071.3972.2272.22-1.83%238,300
Jun 18, 202574.0074.7873.2473.5773.570.15%744,900
Jun 17, 202572.6873.5472.0673.4673.461.99%762,400
Jun 16, 202573.0173.8671.5372.0372.03-2.49%851,300
Jun 13, 202574.6874.9971.7873.8773.871.21%983,908
Jun 12, 202570.0074.1069.9972.9972.996.41%1,090,026
Jun 11, 202567.7368.6567.0468.5968.592.36%933,100
Jun 10, 202568.0268.2765.8867.0167.01-2.06%1,135,008
Jun 9, 202571.0471.6868.3668.4267.80-4.80%1,627,700
Jun 6, 202571.7474.9171.2071.8771.221.11%2,414,400
Jun 5, 202569.6571.1969.2671.0870.443.77%1,066,500
Jun 4, 202569.7671.1368.0868.5067.88-1.10%631,805
Jun 3, 202568.4869.6968.1569.2668.640.96%580,319
Jun 2, 202566.5069.3966.5068.6067.983.45%849,700
May 30, 202565.0966.7564.9266.3165.712.50%8,521,300
May 29, 202565.3366.4464.6864.6964.11-0.43%710,104
May 28, 202564.1865.1363.7564.9764.392.01%541,624
May 27, 202564.6865.0163.3263.6963.12-0.76%365,900
May 26, 202562.9164.4262.8764.1863.600.86%174,316
May 23, 202563.7264.3662.2263.6363.063.30%513,918
May 22, 202562.0063.0661.4661.6061.05-1.79%505,528
May 21, 202561.4863.2161.2462.7261.594.13%1,143,207
May 20, 202558.9860.4358.1760.2359.156.39%1,275,336
May 16, 202554.8356.9754.0356.6155.590.30%503,900