Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	64.18	65.13	63.75	64.64	64.64	1.49%	391,979
May 27, 2025	64.68	65.01	63.32	63.69	63.69	-0.76%	365,900
May 26, 2025	62.91	64.42	62.87	64.18	64.18	0.86%	174,316
May 23, 2025	63.72	64.36	62.22	63.63	63.63	3.30%	513,918
May 22, 2025	62.00	63.06	61.46	61.60	61.60	-1.79%	505,528
May 21, 2025	61.48	63.21	61.24	62.72	62.15	4.13%	1,143,207
May 20, 2025	58.98	60.43	58.17	60.23	59.68	6.39%	1,275,336
May 16, 2025	54.83	56.97	54.03	56.61	56.10	0.30%	503,900
May 15, 2025	55.98	57.20	55.40	56.44	55.93	2.21%	796,400
May 14, 2025	55.53	57.26	54.45	55.22	54.72	-4.53%	755,400
May 13, 2025	55.88	58.13	55.50	57.84	57.31	3.49%	925,910
May 12, 2025	61.01	61.74	55.34	55.89	55.38	-17.55%	1,255,900
May 9, 2025	65.00	67.80	61.85	67.79	67.17	14.14%	981,546
May 8, 2025	60.25	60.71	58.55	59.39	58.85	-1.92%	643,812
May 7, 2025	59.83	60.98	59.65	60.55	60.00	-1.86%	488,300
May 6, 2025	57.82	61.72	57.82	61.70	61.14	9.49%	599,200
May 5, 2025	56.92	57.03	55.46	56.35	55.84	3.07%	420,000
May 2, 2025	55.51	56.17	54.05	54.67	54.17	-0.47%	438,609
May 1, 2025	55.26	55.26	52.23	54.93	54.43	-2.31%	799,609
Apr 30, 2025	55.81	56.63	55.40	56.23	55.72	0.14%	583,400
Apr 29, 2025	55.80	57.21	55.74	56.15	55.64	0.38%	473,200
Apr 28, 2025	57.90	57.94	54.53	55.94	55.43	-3.78%	767,421
Apr 25, 2025	55.72	58.55	55.15	58.14	57.61	1.86%	741,425
Apr 24, 2025	57.53	58.13	56.78	57.08	56.56	0.40%	698,405
Apr 23, 2025	56.56	57.28	54.38	56.85	56.33	-2.79%	1,214,611
Apr 22, 2025	59.70	60.35	58.46	58.48	57.95	-0.80%	820,800
Apr 21, 2025	59.80	60.31	57.97	58.95	58.41	1.43%	548,508
Apr 17, 2025	57.29	58.41	56.33	58.12	57.59	2.14%	698,734
Apr 16, 2025	55.55	57.10	54.89	56.90	56.38	5.62%	933,400
Apr 15, 2025	52.00	53.99	51.96	53.87	53.38	3.88%	891,403
Apr 14, 2025	48.90	52.58	48.90	51.86	51.39	6.16%	643,900
Apr 11, 2025	49.93	50.95	48.63	48.85	48.41	1.75%	739,200
Apr 10, 2025	47.05	48.80	46.48	48.01	47.57	4.71%	590,126
Apr 9, 2025	44.17	46.44	44.17	45.85	45.43	6.06%	585,400
Apr 8, 2025	44.17	44.89	42.81	43.23	42.84	0.49%	614,046
Apr 7, 2025	41.75	43.77	40.71	43.02	42.63	3.04%	523,006
Apr 4, 2025	43.81	44.23	40.88	41.75	41.37	-7.96%	597,200
Apr 3, 2025	42.36	45.52	42.15	45.36	44.95	2.79%	523,800
Apr 2, 2025	44.77	45.04	43.62	44.13	43.73	-0.90%	350,017
Apr 1, 2025	44.81	45.30	44.32	44.53	44.13	-0.07%	361,300
Mar 31, 2025	43.91	44.69	43.22	44.56	44.15	2.46%	345,425
Mar 28, 2025	44.10	44.63	43.42	43.49	43.09	-0.07%	299,639
Mar 27, 2025	43.09	43.71	42.75	43.52	43.12	1.61%	382,220
Mar 26, 2025	43.22	43.44	42.79	42.83	42.44	-1.06%	239,900
Mar 25, 2025	44.10	44.36	43.20	43.29	42.90	-0.21%	283,000
Mar 24, 2025	43.81	44.19	43.26	43.38	42.99	-0.50%	472,338
Mar 21, 2025	42.31	43.64	42.07	43.60	43.20	2.16%	950,724
Mar 20, 2025	42.67	43.47	42.21	42.68	42.29	-3.37%	380,500
Mar 19, 2025	43.96	44.24	43.27	44.17	43.77	0.09%	293,100
Mar 18, 2025	44.23	44.90	43.80	44.13	43.73	2.82%	528,927