Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.81	31.45	30.69	31.19	31.19	0.94%	938,377
Dec 19, 2024	31.00	31.42	30.59	30.90	30.90	-0.23%	376,527
Dec 18, 2024	31.32	32.05	30.70	30.97	30.97	-1.68%	461,900
Dec 17, 2024	31.29	31.75	31.00	31.50	31.50	-0.66%	368,700
Dec 16, 2024	31.36	31.88	31.25	31.71	31.71	1.05%	293,713
Dec 13, 2024	31.59	31.98	30.80	31.38	31.38	-1.69%	428,800
Dec 12, 2024	32.35	32.48	31.66	31.92	31.92	-3.24%	319,809
Dec 11, 2024	33.70	33.75	32.64	32.99	32.99	-2.25%	705,044
Dec 10, 2024	34.60	34.77	33.51	33.75	33.75	-4.82%	730,608
Dec 9, 2024	35.50	35.84	35.25	35.46	35.46	2.37%	320,600
Dec 6, 2024	34.65	35.11	34.33	34.64	34.64	-0.32%	217,300
Dec 5, 2024	34.76	35.13	34.73	34.75	34.75	-0.71%	279,327
Dec 4, 2024	34.05	35.10	33.73	35.00	34.72	2.79%	355,533
Dec 3, 2024	33.21	34.25	33.21	34.05	33.78	2.68%	235,438
Dec 2, 2024	32.60	33.22	32.46	33.16	32.89	1.84%	425,200
Nov 29, 2024	32.65	32.97	32.25	32.56	32.30	0.25%	164,900
Nov 28, 2024	32.86	32.87	32.25	32.48	32.22	-0.58%	56,900
Nov 27, 2024	32.29	32.81	32.05	32.67	32.41	1.33%	230,626
Nov 26, 2024	31.63	32.35	31.59	32.24	31.98	1.45%	308,300
Nov 25, 2024	32.37	32.64	30.97	31.78	31.52	-4.56%	631,400
Nov 22, 2024	33.17	33.41	32.64	33.30	33.03	1.28%	196,530
Nov 21, 2024	32.39	32.98	32.19	32.88	32.62	1.73%	316,628
Nov 20, 2024	32.19	32.35	31.34	32.32	32.06	1.48%	186,500
Nov 19, 2024	31.89	32.02	31.01	31.85	31.59	1.89%	294,100
Nov 18, 2024	30.80	31.72	30.75	31.26	31.01	4.03%	243,717
Nov 15, 2024	29.97	30.46	29.88	30.05	29.81	0.54%	321,700
Nov 14, 2024	29.83	30.12	29.42	29.89	29.65	-1.65%	306,500
Nov 13, 2024	30.61	31.41	30.35	30.39	30.15	-0.26%	374,309
Nov 12, 2024	30.47	30.70	29.82	30.47	30.22	-1.10%	433,116
Nov 11, 2024	31.64	31.91	30.48	30.81	30.57	-5.69%	314,800
Nov 8, 2024	32.75	32.80	31.64	32.67	32.41	2.38%	308,100
Nov 7, 2024	31.20	32.05	31.11	31.91	31.66	2.01%	449,039
Nov 6, 2024	30.00	31.54	29.60	31.28	31.03	-5.78%	513,400
Nov 5, 2024	33.04	33.54	32.73	33.20	32.94	1.28%	297,500
Nov 4, 2024	33.19	33.54	32.62	32.78	32.52	-1.74%	300,900
Nov 1, 2024	33.68	33.92	33.22	33.36	33.10	-0.92%	181,702
Oct 31, 2024	33.72	33.88	33.13	33.67	33.40	-1.46%	233,715
Oct 30, 2024	34.37	34.37	33.52	34.17	33.90	-0.32%	157,205
Oct 29, 2024	33.33	34.38	33.16	34.28	34.01	2.48%	249,740
Oct 28, 2024	34.24	34.24	33.32	33.45	33.18	-2.16%	227,617
Oct 25, 2024	34.46	34.50	34.03	34.19	33.92	-1.38%	263,800
Oct 24, 2024	34.86	34.90	33.64	34.67	34.40	0.20%	306,939
Oct 23, 2024	34.78	34.89	34.39	34.60	34.33	-0.92%	209,100
Oct 22, 2024	35.07	35.23	34.50	34.92	34.64	-0.14%	287,534
Oct 21, 2024	35.74	35.89	34.81	34.97	34.69	0.69%	331,700
Oct 18, 2024	33.58	35.19	33.45	34.73	34.45	4.73%	313,700
Oct 17, 2024	33.10	33.37	32.96	33.16	32.90	0.97%	307,600
Oct 16, 2024	33.47	33.76	32.82	32.84	32.58	-0.82%	301,500
Oct 15, 2024	32.67	33.35	32.65	33.11	32.85	1.35%	250,529
Oct 11, 2024	33.19	33.34	32.45	32.67	32.41	-0.18%	317,900
Oct 10, 2024	31.97	32.85	31.78	32.73	32.47	3.67%	433,700
Oct 9, 2024	31.28	31.65	30.83	31.57	31.32	0.45%	302,200
Oct 8, 2024	30.77	31.45	30.65	31.43	31.18	1.72%	333,000
Oct 7, 2024	31.09	31.22	30.58	30.90	30.66	-0.87%	262,600
Oct 4, 2024	30.61	31.72	30.61	31.17	30.92	1.53%	512,200
Oct 3, 2024	29.44	30.82	29.41	30.70	30.46	3.75%	398,506
Oct 2, 2024	29.49	29.87	29.19	29.59	29.36	0.14%	287,800
Oct 1, 2024	29.44	29.57	29.08	29.55	29.32	1.03%	308,649
Sep 30, 2024	29.02	29.26	28.64	29.25	29.02	0.24%	304,000
Sep 27, 2024	29.96	29.97	29.04	29.18	28.95	-2.51%	292,840
Sep 26, 2024	29.85	30.32	29.60	29.93	29.69	0.74%	361,100
Sep 25, 2024	29.56	30.16	29.52	29.71	29.47	1.02%	267,206
Sep 24, 2024	29.63	29.81	29.37	29.41	29.18	-0.20%	347,307
Sep 23, 2024	29.90	30.64	29.47	29.47	29.24	-1.80%	1,292,109
Sep 20, 2024	29.12	30.15	29.12	30.01	29.77	3.59%	947,400
Sep 19, 2024	29.16	29.16	28.43	28.97	28.74	1.58%	407,443
Sep 18, 2024	29.41	29.66	28.44	28.52	28.29	-2.60%	420,714
Sep 17, 2024	29.30	29.70	29.19	29.28	29.05	-0.51%	246,100
Sep 16, 2024	29.49	29.73	28.60	29.43	29.20	-	427,800
Sep 13, 2024	29.21	29.71	29.07	29.43	29.20	2.22%	291,600
Sep 12, 2024	28.57	29.03	28.50	28.79	28.56	2.09%	641,800
Sep 11, 2024	27.20	28.30	26.90	28.20	27.98	2.96%	342,146
Sep 10, 2024	26.75	27.39	26.51	27.39	27.17	1.94%	276,824
Sep 9, 2024	26.08	27.16	26.07	26.87	26.39	3.91%	375,936
Sep 6, 2024	26.94	26.96	25.84	25.86	25.40	-3.87%	255,900
Sep 5, 2024	26.59	27.11	26.22	26.90	26.42	3.14%	338,300
Sep 4, 2024	26.04	26.23	25.76	26.08	25.61	-1.29%	271,639
Sep 3, 2024	27.11	27.11	25.79	26.42	25.95	-2.40%	291,400
Aug 30, 2024	27.16	27.23	26.52	27.07	26.58	-0.51%	463,100
Aug 29, 2024	27.44	27.44	26.51	27.21	26.72	1.61%	181,100
Aug 28, 2024	27.04	27.05	26.53	26.78	26.30	-2.37%	274,437
Aug 27, 2024	27.01	27.52	27.00	27.43	26.94	-0.47%	224,619
Aug 26, 2024	28.03	28.03	27.12	27.56	27.07	-0.33%	161,100
Aug 23, 2024	27.21	27.85	27.10	27.65	27.15	0.80%	178,618
Aug 22, 2024	27.75	27.98	26.98	27.43	26.94	-2.42%	809,529
Aug 21, 2024	27.61	28.26	27.46	28.11	27.61	2.03%	336,600
Aug 20, 2024	27.40	27.67	27.13	27.55	27.06	1.70%	306,500
Aug 19, 2024	25.82	27.24	25.82	27.09	26.60	4.31%	343,132
Aug 16, 2024	25.31	26.02	25.24	25.97	25.50	3.84%	328,900
Aug 15, 2024	25.27	25.34	24.70	25.01	24.56	-0.71%	223,800
Aug 14, 2024	25.03	25.39	24.72	25.19	24.74	1.29%	347,509
Aug 13, 2024	24.31	25.08	24.26	24.87	24.42	2.56%	219,100
Aug 12, 2024	23.75	24.62	23.71	24.25	23.82	5.30%	238,900
Aug 9, 2024	23.95	24.01	22.76	23.03	22.62	4.73%	279,136
Aug 8, 2024	22.06	22.21	21.87	21.99	21.60	1.01%	175,431
Aug 7, 2024	22.78	22.87	21.51	21.77	21.38	-2.90%	165,512
Aug 6, 2024	23.04	23.09	22.24	22.42	22.02	-6.47%	429,027
Aug 2, 2024	24.15	24.66	23.57	23.97	23.54	0.97%	503,800
Aug 1, 2024	24.24	24.24	23.33	23.74	23.31	-0.67%	188,700
Jul 31, 2024	23.27	23.95	23.23	23.90	23.47	4.87%	255,900