Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	55.51	56.17	54.05	54.67	54.67	-0.47%	438,609
May 1, 2025	55.26	55.26	52.23	54.93	54.93	-2.31%	799,609
Apr 30, 2025	55.81	56.63	55.40	56.23	56.23	0.14%	583,400
Apr 29, 2025	55.80	57.21	55.74	56.15	56.15	0.38%	473,200
Apr 28, 2025	57.90	57.94	54.53	55.94	55.94	-3.78%	767,421
Apr 25, 2025	55.72	58.55	55.15	58.14	58.14	1.86%	741,425
Apr 24, 2025	57.53	58.13	56.78	57.08	57.08	0.40%	698,405
Apr 23, 2025	56.56	57.28	54.38	56.85	56.85	-2.79%	1,214,611
Apr 22, 2025	59.70	60.35	58.46	58.48	58.48	-0.80%	820,800
Apr 21, 2025	59.80	60.31	57.97	58.95	58.95	1.43%	548,508
Apr 17, 2025	57.29	58.41	56.33	58.12	58.12	2.14%	698,734
Apr 16, 2025	55.55	57.10	54.89	56.90	56.90	5.62%	933,400
Apr 15, 2025	52.00	53.99	51.96	53.87	53.87	3.88%	891,403
Apr 14, 2025	48.90	52.58	48.90	51.86	51.86	6.16%	644,468
Apr 11, 2025	49.93	50.95	48.63	48.85	48.85	1.75%	739,697
Apr 10, 2025	47.05	48.80	46.48	48.01	48.01	4.71%	590,126
Apr 9, 2025	44.17	46.44	44.17	45.85	45.85	6.06%	585,400
Apr 8, 2025	44.17	44.89	42.81	43.23	43.23	0.49%	614,046
Apr 7, 2025	41.75	43.77	40.71	43.02	43.02	3.04%	523,006
Apr 4, 2025	43.81	44.23	40.88	41.75	41.75	-7.96%	597,200
Apr 3, 2025	42.36	45.52	42.15	45.36	45.36	2.79%	523,800
Apr 2, 2025	44.77	45.04	43.62	44.13	44.13	-0.90%	350,017
Apr 1, 2025	44.81	45.30	44.32	44.53	44.53	-0.07%	361,300
Mar 31, 2025	43.91	44.69	43.22	44.56	44.56	2.46%	345,525
Mar 28, 2025	44.10	44.63	43.42	43.49	43.49	-0.07%	300,239
Mar 27, 2025	43.09	43.71	42.75	43.52	43.52	1.61%	382,520
Mar 26, 2025	43.22	43.44	42.79	42.83	42.83	-1.06%	239,900
Mar 25, 2025	44.10	44.36	43.20	43.29	43.29	-0.21%	283,000
Mar 24, 2025	43.81	44.19	43.26	43.38	43.38	-0.50%	472,338
Mar 21, 2025	42.31	43.64	42.07	43.60	43.60	2.16%	950,724
Mar 20, 2025	42.67	43.47	42.21	42.68	42.68	-3.37%	380,500
Mar 19, 2025	43.96	44.24	43.27	44.17	44.17	0.09%	293,100
Mar 18, 2025	44.23	44.90	43.80	44.13	44.13	2.82%	529,527
Mar 17, 2025	43.96	44.12	42.56	42.92	42.92	-3.05%	522,915
Mar 14, 2025	44.48	45.82	43.98	44.27	44.27	1.84%	738,400
Mar 13, 2025	42.60	43.94	42.00	43.47	43.47	3.16%	537,628
Mar 12, 2025	41.43	42.65	41.43	42.14	42.14	1.01%	395,336
Mar 11, 2025	40.26	42.40	40.23	41.72	41.72	3.70%	621,915
Mar 10, 2025	43.50	43.50	39.34	40.23	39.80	-7.52%	736,400
Mar 7, 2025	40.92	43.69	40.76	43.50	43.03	6.15%	826,313
Mar 6, 2025	40.81	41.23	40.17	40.98	40.54	0.24%	451,800
Mar 5, 2025	38.73	41.00	38.49	40.88	40.44	5.88%	379,000
Mar 4, 2025	38.90	39.10	37.86	38.61	38.20	-0.85%	554,440
Mar 3, 2025	40.02	40.48	38.61	38.94	38.52	-2.31%	442,302
Feb 28, 2025	40.18	41.05	39.59	39.86	39.43	-0.90%	789,700
Feb 27, 2025	41.74	41.74	40.01	40.22	39.79	-3.50%	444,300
Feb 26, 2025	40.68	41.74	39.97	41.68	41.23	2.26%	434,448
Feb 25, 2025	40.58	41.49	39.64	40.76	40.32	-1.09%	455,038
Feb 24, 2025	38.41	41.23	38.41	41.21	40.77	3.88%	569,639
Feb 21, 2025	39.39	40.69	39.30	39.67	39.24	3.39%	934,535