Lundin Gold Inc. (TSX:LUG)
63.70
-1.12 (-1.73%)
Jul 28, 2025, 4:00 PM EDT
Lundin Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 64.17 | 64.17 | 62.55 | 63.70 | 63.70 | -1.73% | 392,548 |
Jul 25, 2025 | 62.97 | 64.85 | 62.97 | 64.82 | 64.82 | 1.63% | 519,410 |
Jul 24, 2025 | 63.67 | 64.28 | 63.23 | 63.78 | 63.78 | -1.24% | 497,112 |
Jul 23, 2025 | 65.08 | 65.48 | 64.04 | 64.58 | 64.58 | -2.27% | 532,849 |
Jul 22, 2025 | 65.84 | 66.28 | 64.64 | 66.08 | 66.08 | 1.19% | 707,800 |
Jul 21, 2025 | 65.17 | 66.68 | 64.78 | 65.30 | 65.30 | 1.90% | 857,400 |
Jul 18, 2025 | 64.58 | 65.02 | 64.00 | 64.08 | 64.08 | -0.16% | 690,923 |
Jul 17, 2025 | 64.18 | 64.57 | 63.51 | 64.18 | 64.18 | -1.79% | 1,102,945 |
Jul 16, 2025 | 66.67 | 68.28 | 64.38 | 65.35 | 65.35 | -3.29% | 1,244,900 |
Jul 15, 2025 | 68.41 | 68.41 | 66.31 | 67.57 | 67.57 | -1.90% | 1,358,900 |
Jul 14, 2025 | 70.08 | 70.56 | 68.84 | 68.88 | 68.88 | -1.71% | 603,838 |
Jul 11, 2025 | 71.21 | 71.44 | 69.84 | 70.08 | 70.08 | 0.82% | 947,500 |
Jul 10, 2025 | 72.07 | 72.54 | 68.35 | 69.51 | 69.51 | -2.99% | 993,103 |
Jul 9, 2025 | 69.90 | 72.16 | 69.45 | 71.65 | 71.65 | 2.39% | 621,826 |
Jul 8, 2025 | 73.11 | 74.01 | 68.69 | 69.98 | 69.98 | -4.37% | 1,020,349 |
Jul 7, 2025 | 72.00 | 74.18 | 71.15 | 73.18 | 73.18 | 1.01% | 790,700 |
Jul 4, 2025 | 72.64 | 74.00 | 72.31 | 72.45 | 72.45 | 0.82% | 150,500 |
Jul 3, 2025 | 70.90 | 72.12 | 70.90 | 71.86 | 71.86 | 0.39% | 402,640 |
Jul 2, 2025 | 71.88 | 72.40 | 70.76 | 71.58 | 71.58 | -0.45% | 938,700 |
Jun 30, 2025 | 68.41 | 71.90 | 67.51 | 71.90 | 71.90 | 6.50% | 1,023,015 |
Jun 27, 2025 | 70.92 | 70.98 | 66.74 | 67.51 | 67.51 | -7.92% | 1,274,000 |
Jun 26, 2025 | 72.70 | 73.54 | 71.98 | 73.32 | 73.32 | 0.69% | 777,710 |
Jun 25, 2025 | 70.72 | 73.44 | 70.72 | 72.82 | 72.82 | 2.93% | 589,416 |
Jun 24, 2025 | 70.42 | 71.37 | 68.24 | 70.75 | 70.75 | -3.31% | 817,607 |
Jun 23, 2025 | 73.02 | 75.19 | 72.99 | 73.17 | 73.17 | 0.60% | 598,000 |
Jun 20, 2025 | 72.24 | 73.12 | 71.36 | 72.73 | 72.73 | 0.71% | 1,177,313 |
Jun 19, 2025 | 73.21 | 73.30 | 71.39 | 72.22 | 72.22 | -1.83% | 238,300 |
Jun 18, 2025 | 74.00 | 74.78 | 73.24 | 73.57 | 73.57 | 0.15% | 744,900 |
Jun 17, 2025 | 72.68 | 73.54 | 72.06 | 73.46 | 73.46 | 1.99% | 762,400 |
Jun 16, 2025 | 73.01 | 73.86 | 71.53 | 72.03 | 72.03 | -2.49% | 851,300 |
Jun 13, 2025 | 74.68 | 74.99 | 71.78 | 73.87 | 73.87 | 1.21% | 983,908 |
Jun 12, 2025 | 70.00 | 74.10 | 69.99 | 72.99 | 72.99 | 6.41% | 1,090,026 |
Jun 11, 2025 | 67.73 | 68.65 | 67.04 | 68.59 | 68.59 | 2.36% | 933,100 |
Jun 10, 2025 | 68.02 | 68.27 | 65.88 | 67.01 | 67.01 | -2.06% | 1,135,008 |
Jun 9, 2025 | 71.04 | 71.68 | 68.36 | 68.42 | 67.80 | -4.80% | 1,627,700 |
Jun 6, 2025 | 71.74 | 74.91 | 71.20 | 71.87 | 71.22 | 1.11% | 2,414,400 |
Jun 5, 2025 | 69.65 | 71.19 | 69.26 | 71.08 | 70.44 | 3.77% | 1,066,500 |
Jun 4, 2025 | 69.76 | 71.13 | 68.08 | 68.50 | 67.88 | -1.10% | 631,805 |
Jun 3, 2025 | 68.48 | 69.69 | 68.15 | 69.26 | 68.64 | 0.96% | 580,319 |
Jun 2, 2025 | 66.50 | 69.39 | 66.50 | 68.60 | 67.98 | 3.45% | 849,700 |
May 30, 2025 | 65.09 | 66.75 | 64.92 | 66.31 | 65.71 | 2.50% | 8,521,300 |
May 29, 2025 | 65.33 | 66.44 | 64.68 | 64.69 | 64.11 | -0.43% | 710,104 |
May 28, 2025 | 64.18 | 65.13 | 63.75 | 64.97 | 64.39 | 2.01% | 541,624 |
May 27, 2025 | 64.68 | 65.01 | 63.32 | 63.69 | 63.12 | -0.76% | 365,900 |
May 26, 2025 | 62.91 | 64.42 | 62.87 | 64.18 | 63.60 | 0.86% | 174,316 |
May 23, 2025 | 63.72 | 64.36 | 62.22 | 63.63 | 63.06 | 3.30% | 513,918 |
May 22, 2025 | 62.00 | 63.06 | 61.46 | 61.60 | 61.05 | -1.79% | 505,528 |
May 21, 2025 | 61.48 | 63.21 | 61.24 | 62.72 | 61.59 | 4.13% | 1,143,207 |
May 20, 2025 | 58.98 | 60.43 | 58.17 | 60.23 | 59.15 | 6.39% | 1,275,336 |
May 16, 2025 | 54.83 | 56.97 | 54.03 | 56.61 | 55.59 | 0.30% | 503,900 |