Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	111.55	111.57	106.77	108.16	108.16	-2.62%	444,473
Dec 4, 2025	110.09	112.25	109.79	111.07	109.94	0.39%	504,309
Dec 3, 2025	113.51	113.99	109.79	110.64	109.52	-1.35%	522,850
Dec 2, 2025	114.24	114.56	108.19	112.15	111.01	-2.56%	1,097,085
Dec 1, 2025	119.22	119.76	114.63	115.10	113.93	-2.27%	533,338
Nov 28, 2025	119.00	119.61	117.00	117.77	116.57	0.36%	367,534
Nov 27, 2025	117.50	117.97	116.43	117.35	116.16	0.16%	71,367
Nov 26, 2025	114.18	118.14	114.18	117.16	115.97	3.75%	485,994
Nov 25, 2025	115.22	115.57	111.73	112.93	111.78	-2.16%	1,310,235
Nov 24, 2025	108.45	115.48	107.77	115.42	114.25	7.11%	1,697,275
Nov 21, 2025	103.69	109.70	102.82	107.76	106.66	3.44%	570,384
Nov 20, 2025	113.83	114.82	104.08	104.18	103.12	-8.42%	1,068,519
Nov 19, 2025	116.78	118.75	113.18	113.76	112.60	-0.58%	703,694
Nov 18, 2025	113.52	117.00	112.38	114.42	113.26	1.16%	636,643
Nov 17, 2025	112.87	115.42	111.78	113.11	111.96	-0.69%	800,959
Nov 14, 2025	109.18	115.55	107.16	113.90	112.74	1.31%	958,009
Nov 13, 2025	115.90	117.26	111.86	112.43	111.29	-2.00%	1,129,324
Nov 12, 2025	110.49	116.07	109.05	114.72	113.55	4.76%	1,055,458
Nov 11, 2025	109.76	110.10	106.54	109.51	108.40	0.72%	879,270
Nov 10, 2025	105.38	109.64	104.57	108.73	107.62	6.88%	1,136,102
Nov 7, 2025	101.22	104.51	97.42	101.73	100.70	1.85%	1,223,023
Nov 6, 2025	101.33	102.83	99.84	99.88	98.86	-1.27%	970,628
Nov 5, 2025	97.44	102.31	97.38	101.16	100.13	6.32%	1,173,606
Nov 4, 2025	93.50	96.57	93.44	95.15	94.18	-1.36%	1,259,872
Nov 3, 2025	95.29	97.90	94.61	96.46	95.48	1.16%	1,116,790
Oct 31, 2025	97.01	97.05	94.55	95.35	94.38	-1.00%	795,795
Oct 30, 2025	94.15	96.61	94.14	96.31	95.33	2.66%	760,877
Oct 29, 2025	95.78	96.75	93.64	93.81	92.86	1.22%	1,292,810
Oct 28, 2025	89.31	93.56	89.04	92.68	91.74	1.01%	932,153
Oct 27, 2025	93.00	93.32	88.61	91.75	90.82	-4.20%	1,300,519
Oct 24, 2025	97.49	99.00	95.63	95.77	94.80	-2.29%	850,675
Oct 23, 2025	97.95	99.41	96.71	98.01	97.01	1.73%	1,026,754
Oct 22, 2025	93.17	97.56	91.52	96.34	95.36	-1.84%	1,478,684
Oct 21, 2025	105.92	106.34	94.74	98.15	97.15	-14.76%	2,515,716
Oct 20, 2025	108.26	116.20	106.93	115.15	113.98	7.62%	1,498,307
Oct 17, 2025	107.35	108.28	101.73	107.00	105.91	-1.60%	1,991,902
Oct 16, 2025	103.79	109.00	102.32	108.74	107.63	6.64%	1,445,772
Oct 15, 2025	102.15	104.18	99.83	101.97	100.93	1.86%	1,150,060
Oct 14, 2025	96.32	101.39	96.32	100.11	99.09	7.58%	1,149,666
Oct 10, 2025	95.00	95.00	92.05	93.06	92.11	-1.37%	813,332
Oct 9, 2025	99.01	99.18	93.20	94.35	93.39	-2.90%	1,041,412
Oct 8, 2025	94.79	97.32	94.79	97.17	96.18	5.23%	922,580
Oct 7, 2025	94.87	94.87	91.18	92.34	91.40	-2.72%	1,053,258
Oct 6, 2025	92.50	96.84	92.24	94.92	93.95	3.99%	1,368,844
Oct 3, 2025	92.23	92.60	88.91	91.28	90.35	-0.03%	973,619
Oct 2, 2025	92.00	93.10	85.94	91.31	90.38	-0.21%	1,709,694
Oct 1, 2025	90.92	92.67	90.92	91.50	90.57	1.47%	748,978
Sep 30, 2025	89.60	91.54	88.90	90.17	89.25	0.86%	1,192,708
Sep 29, 2025	90.80	90.83	88.97	89.40	88.49	0.68%	776,075
Sep 26, 2025	87.78	89.71	86.41	88.80	87.90	2.03%	819,706