Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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