Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	98.00	98.24	92.82	94.96	94.96	-3.24%	2,285,445
Mar 19, 2026	96.35	98.78	93.06	98.14	98.14	-4.98%	669,575
Mar 18, 2026	104.85	105.81	102.90	103.28	103.28	-5.78%	525,984
Mar 17, 2026	110.09	113.61	109.20	109.62	109.62	-0.30%	481,743
Mar 16, 2026	104.24	111.32	103.89	109.95	109.95	5.48%	776,622
Mar 13, 2026	109.33	110.16	103.51	104.24	104.24	-5.59%	663,974
Mar 12, 2026	113.45	113.45	108.38	110.41	110.41	-2.89%	591,261
Mar 11, 2026	116.93	116.93	110.69	113.70	113.70	-4.62%	618,397
Mar 10, 2026	116.71	121.30	116.45	119.21	117.65	2.98%	599,837
Mar 9, 2026	111.94	115.93	108.13	115.76	114.24	0.99%	615,048
Mar 6, 2026	110.50	115.68	110.14	114.62	113.12	2.03%	798,314
Mar 5, 2026	118.08	118.08	110.48	112.34	110.87	-6.76%	821,183
Mar 4, 2026	119.14	120.77	117.44	120.49	118.91	3.88%	574,103
Mar 3, 2026	117.40	120.46	113.12	115.99	114.47	-7.84%	692,163
Mar 2, 2026	129.83	130.98	122.38	125.86	124.21	-2.11%	565,148
Feb 27, 2026	125.00	129.30	124.69	128.57	126.89	2.95%	941,026
Feb 26, 2026	121.14	124.97	120.15	124.89	123.25	2.37%	733,931
Feb 25, 2026	120.75	127.99	119.52	122.00	120.40	2.55%	762,825
Feb 24, 2026	113.08	119.45	112.19	118.97	117.41	2.56%	629,194
Feb 23, 2026	110.02	116.50	110.02	116.00	114.48	7.25%	639,447
Feb 20, 2026	108.67	110.70	104.84	108.16	106.74	-0.77%	849,260
Feb 19, 2026	106.47	109.42	105.69	109.00	107.57	1.49%	342,742
Feb 18, 2026	107.50	107.67	105.51	107.40	105.99	1.69%	489,031
Feb 17, 2026	105.87	106.39	102.66	105.62	104.24	-3.62%	411,478
Feb 13, 2026	103.77	110.01	103.77	109.59	108.16	8.07%	538,950
Feb 12, 2026	108.05	108.81	101.36	101.41	100.08	-7.19%	619,604
Feb 11, 2026	110.85	112.62	108.60	109.27	107.84	0.28%	918,059
Feb 10, 2026	107.78	109.23	104.99	108.97	107.54	1.06%	612,497
Feb 9, 2026	106.02	107.93	104.14	107.83	106.42	2.84%	450,993
Feb 6, 2026	102.91	104.93	101.75	104.85	103.48	4.33%	548,289
Feb 5, 2026	101.57	104.09	99.60	100.50	99.18	-5.00%	632,109
Feb 4, 2026	109.70	109.70	100.83	105.79	104.40	-1.49%	760,346
Feb 3, 2026	110.67	110.67	104.25	107.39	105.98	2.69%	844,629
Feb 2, 2026	103.21	107.36	102.82	104.58	103.21	2.45%	1,131,985
Jan 30, 2026	111.56	112.85	100.72	102.08	100.74	-13.89%	1,058,606
Jan 29, 2026	124.66	125.75	116.89	118.54	116.99	-2.49%	860,220
Jan 28, 2026	122.35	124.36	120.21	121.57	119.98	-1.14%	726,514
Jan 27, 2026	119.94	122.98	116.81	122.97	121.36	4.01%	741,690
Jan 26, 2026	123.98	125.66	118.03	118.23	116.68	-2.22%	766,364
Jan 23, 2026	117.99	121.52	116.02	120.92	119.34	1.47%	560,324
Jan 22, 2026	114.97	119.39	113.38	119.17	117.61	3.15%	620,077
Jan 21, 2026	123.62	123.90	114.31	115.53	114.02	-4.52%	984,570
Jan 20, 2026	122.00	122.89	119.66	121.00	119.42	0.03%	575,605
Jan 19, 2026	118.73	121.06	118.71	120.96	119.38	4.30%	321,651
Jan 16, 2026	118.74	119.46	114.77	115.97	114.45	-3.33%	439,840
Jan 15, 2026	119.70	121.09	118.50	119.97	118.40	-0.97%	401,782
Jan 14, 2026	123.98	124.13	118.31	121.15	119.56	0.58%	484,935
Jan 13, 2026	119.42	124.04	119.05	120.45	118.87	2.09%	773,018
Jan 12, 2026	117.59	119.55	117.59	117.98	116.44	1.20%	710,509
Jan 9, 2026	116.00	116.64	114.29	116.58	115.05	0.73%	463,218