Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	109.18	115.55	107.16	113.90	113.90	1.31%	954,174
Nov 13, 2025	115.90	117.26	111.86	112.43	112.43	-2.00%	1,129,300
Nov 12, 2025	110.49	116.07	109.05	114.72	114.72	4.76%	1,055,500
Nov 11, 2025	109.76	110.10	106.54	109.51	109.51	0.72%	879,300
Nov 10, 2025	105.38	109.64	104.57	108.73	108.73	6.88%	1,136,102
Nov 7, 2025	101.22	104.51	97.42	101.73	101.73	1.85%	1,223,023
Nov 6, 2025	101.33	102.83	99.84	99.88	99.88	-1.27%	970,628
Nov 5, 2025	97.44	102.31	97.38	101.16	101.16	6.32%	1,173,606
Nov 4, 2025	93.50	96.57	93.44	95.15	95.15	-1.36%	1,259,900
Nov 3, 2025	95.29	97.90	94.61	96.46	96.46	1.16%	1,116,800
Oct 31, 2025	97.01	97.05	94.55	95.35	95.35	-1.00%	795,800
Oct 30, 2025	94.15	96.61	94.14	96.31	96.31	2.66%	760,900
Oct 29, 2025	95.78	96.75	93.64	93.81	93.81	1.22%	1,292,810
Oct 28, 2025	89.31	93.56	89.04	92.68	92.68	1.01%	932,200
Oct 27, 2025	93.00	93.32	88.61	91.75	91.75	-4.20%	1,300,519
Oct 24, 2025	97.49	99.00	95.63	95.77	95.77	-2.29%	850,700
Oct 23, 2025	97.95	99.41	96.71	98.01	98.01	1.73%	1,026,800
Oct 22, 2025	93.17	97.56	91.52	96.34	96.34	-1.84%	1,478,700
Oct 21, 2025	105.92	106.34	94.74	98.15	98.15	-14.76%	2,515,716
Oct 20, 2025	108.26	116.20	106.93	115.15	115.15	7.62%	1,498,307
Oct 17, 2025	107.35	108.28	101.73	107.00	107.00	-1.60%	1,991,902
Oct 16, 2025	103.79	109.00	102.32	108.74	108.74	6.64%	1,445,800
Oct 15, 2025	102.15	104.18	99.83	101.97	101.97	1.86%	1,150,100
Oct 14, 2025	96.32	101.39	96.32	100.11	100.11	7.58%	1,149,700
Oct 10, 2025	95.00	95.00	92.05	93.06	93.06	-1.37%	813,332
Oct 9, 2025	99.01	99.18	93.20	94.35	94.35	-2.90%	1,041,412
Oct 8, 2025	94.79	97.32	94.79	97.17	97.17	5.23%	922,600
Oct 7, 2025	94.87	94.87	91.18	92.34	92.34	-2.72%	1,053,300
Oct 6, 2025	92.50	96.84	92.24	94.92	94.92	3.99%	1,368,844
Oct 3, 2025	92.23	92.60	88.91	91.28	91.28	-0.03%	973,619
Oct 2, 2025	92.00	93.10	85.94	91.31	91.31	-0.21%	1,709,700
Oct 1, 2025	90.92	92.67	90.92	91.50	91.50	1.47%	749,000
Sep 30, 2025	89.60	91.54	88.90	90.17	90.17	0.86%	1,192,708
Sep 29, 2025	90.80	90.83	88.97	89.40	89.40	0.68%	776,100
Sep 26, 2025	87.78	89.71	86.41	88.80	88.80	2.03%	819,706
Sep 25, 2025	85.47	87.19	85.33	87.03	87.03	1.88%	726,700
Sep 24, 2025	89.92	90.51	85.42	85.42	85.42	-5.05%	1,138,921
Sep 23, 2025	91.47	92.00	89.57	89.96	89.96	-1.35%	884,200
Sep 22, 2025	88.96	91.89	87.97	91.19	91.19	4.56%	1,053,006
Sep 19, 2025	84.66	87.67	84.24	87.21	87.21	3.50%	9,257,808
Sep 18, 2025	83.40	84.62	82.85	84.26	84.26	0.48%	914,000
Sep 17, 2025	83.93	85.31	82.58	83.86	83.86	-1.27%	1,010,700
Sep 16, 2025	88.06	88.06	84.52	84.94	84.94	-3.16%	1,276,700
Sep 15, 2025	88.37	88.78	87.08	87.71	87.71	-0.49%	946,240
Sep 12, 2025	92.25	92.71	88.07	88.14	88.14	-4.42%	963,308
Sep 11, 2025	94.00	94.00	91.49	92.22	92.22	-1.77%	879,900
Sep 10, 2025	93.78	94.84	91.75	93.88	93.88	0.22%	813,600
Sep 9, 2025	95.07	97.31	92.80	93.67	92.58	-0.75%	1,839,521
Sep 8, 2025	95.52	97.67	94.22	94.38	93.28	0.62%	1,234,600
Sep 5, 2025	94.01	95.09	93.34	93.80	92.71	2.68%	688,300