Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	111.66	112.07	108.89	111.00	111.00	-0.37%	798,634
Dec 12, 2025	113.09	113.09	108.65	111.41	111.41	-0.21%	605,384
Dec 11, 2025	108.78	113.14	108.52	111.65	111.65	2.36%	507,129
Dec 10, 2025	107.25	109.82	104.39	109.08	109.08	1.40%	733,845
Dec 9, 2025	106.60	108.70	102.70	107.57	107.57	-1.86%	996,821
Dec 8, 2025	107.68	110.96	106.71	109.61	109.61	1.34%	700,001
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	109.96	0.39%	504,309
Dec 3, 2025	113.51	113.99	109.79	110.64	109.53	-1.35%	522,850
Dec 2, 2025	114.24	114.56	108.19	112.15	111.03	-2.56%	1,097,085
Dec 1, 2025	119.22	119.76	114.63	115.10	113.95	-2.27%	533,338
Nov 28, 2025	119.00	119.61	117.00	117.77	116.59	0.36%	367,534
Nov 27, 2025	117.50	117.97	116.43	117.35	116.18	0.16%	71,367
Nov 26, 2025	114.18	118.14	114.18	117.16	115.99	3.75%	485,994
Nov 25, 2025	115.22	115.57	111.73	112.93	111.80	-2.16%	1,310,235
Nov 24, 2025	108.45	115.48	107.77	115.42	114.27	7.11%	1,697,275
Nov 21, 2025	103.69	109.70	102.82	107.76	106.68	3.44%	570,384
Nov 20, 2025	113.83	114.82	104.08	104.18	103.14	-8.42%	1,068,519
Nov 19, 2025	116.78	118.75	113.18	113.76	112.62	-0.58%	703,694
Nov 18, 2025	113.52	117.00	112.38	114.42	113.28	1.16%	636,643
Nov 17, 2025	112.87	115.42	111.78	113.11	111.98	-0.69%	800,959
Nov 14, 2025	109.18	115.55	107.16	113.90	112.76	1.31%	958,009
Nov 13, 2025	115.90	117.26	111.86	112.43	111.31	-2.00%	1,129,324
Nov 12, 2025	110.49	116.07	109.05	114.72	113.57	4.76%	1,055,458
Nov 11, 2025	109.76	110.10	106.54	109.51	108.41	0.72%	879,270
Nov 10, 2025	105.38	109.64	104.57	108.73	107.64	6.88%	1,136,102
Nov 7, 2025	101.22	104.51	97.42	101.73	100.71	1.85%	1,223,023
Nov 6, 2025	101.33	102.83	99.84	99.88	98.88	-1.27%	970,628
Nov 5, 2025	97.44	102.31	97.38	101.16	100.15	6.32%	1,173,606