Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	100.00	102.07	99.91	101.58	101.58	4.22%	534,366
Sep 2, 2026	95.58	98.72	95.56	97.47	97.47	4.34%	494,214
Sep 1, 2026	95.29	97.92	93.36	93.42	93.42	-5.36%	706,465
Aug 31, 2026	99.38	99.98	97.13	98.71	98.71	-1.57%	584,961
Aug 28, 2026	104.00	104.96	98.76	100.28	100.28	-3.79%	392,603
Aug 27, 2026	105.05	106.38	103.68	104.23	104.23	-0.99%	542,697
Aug 26, 2026	104.73	106.90	103.51	105.27	105.27	-1.62%	601,927
Aug 25, 2026	102.74	107.36	102.60	107.00	107.00	2.12%	687,493
Aug 24, 2026	103.04	104.90	102.01	104.78	104.78	3.95%	677,984
Aug 21, 2026	100.90	102.03	99.75	100.80	100.80	1.77%	572,547
Aug 20, 2026	95.95	99.17	95.92	99.05	99.05	1.90%	448,947
Aug 19, 2026	91.75	97.75	91.63	97.20	97.20	11.74%	748,813
Aug 18, 2026	89.22	89.66	86.87	86.99	86.99	-4.20%	421,516
Aug 17, 2026	90.97	92.14	90.25	90.80	90.80	0.44%	457,138
Aug 14, 2026	90.71	91.66	90.07	90.40	90.40	0.10%	194,609
Aug 13, 2026	90.58	90.80	88.78	90.31	90.31	-1.89%	495,976
Aug 12, 2026	94.83	94.83	91.80	92.05	92.05	-0.48%	358,668
Aug 11, 2026	92.21	93.32	91.94	92.49	92.49	0.97%	637,450
Aug 10, 2026	91.19	91.96	88.95	91.60	91.60	-0.47%	499,339
Aug 7, 2026	90.49	93.00	90.05	92.03	92.03	6.15%	705,186
Aug 6, 2026	85.77	86.86	85.12	86.70	86.70	0.23%	603,905
Aug 5, 2026	85.89	87.17	85.22	86.50	86.50	6.00%	1,053,543
Aug 4, 2026	80.47	83.30	80.13	81.60	81.60	3.96%	1,054,090
Jul 31, 2026	81.58	81.94	78.37	78.49	78.49	-5.60%	712,286
Jul 30, 2026	84.25	84.25	80.42	83.15	83.15	0.74%	831,940
Jul 29, 2026	80.29	83.91	78.56	82.54	82.54	1.78%	508,944
Jul 28, 2026	80.82	81.78	79.64	81.10	81.10	-0.21%	500,082
Jul 27, 2026	80.58	81.60	78.03	81.27	81.27	2.38%	455,707
Jul 24, 2026	79.77	80.67	78.89	79.38	79.38	0.46%	426,929
Jul 23, 2026	79.64	80.11	77.80	79.02	79.02	-3.52%	445,452
Jul 22, 2026	81.22	84.45	81.22	81.90	81.90	3.54%	624,064
Jul 21, 2026	78.89	79.89	77.94	79.10	79.10	2.90%	465,567
Jul 20, 2026	76.30	78.11	75.92	76.87	76.87	0.07%	436,674
Jul 17, 2026	74.15	78.52	73.96	76.82	76.82	2.07%	926,765
Jul 16, 2026	74.62	75.40	74.02	75.26	75.26	-1.00%	328,183
Jul 15, 2026	76.97	77.60	75.50	76.02	76.02	-1.17%	459,009
Jul 14, 2026	78.37	79.56	76.86	76.92	76.92	0.30%	399,838
Jul 13, 2026	76.82	77.39	75.47	76.69	76.69	-1.97%	383,597
Jul 10, 2026	79.77	80.42	78.17	78.23	78.23	-3.00%	289,911
Jul 9, 2026	78.43	81.10	78.27	80.65	80.65	5.11%	737,525
Jul 8, 2026	77.99	79.35	75.17	76.73	76.73	-4.12%	598,947
Jul 7, 2026	80.83	81.96	79.02	80.03	80.03	-2.15%	671,243
Jul 6, 2026	82.75	82.96	80.40	81.79	81.79	-1.92%	675,021
Jul 3, 2026	82.75	83.48	82.45	83.39	83.39	3.19%	169,444
Jul 2, 2026	78.86	81.77	78.57	80.81	80.81	5.62%	548,197
Jun 30, 2026	76.75	77.17	74.61	76.51	76.51	-0.35%	687,267
Jun 29, 2026	76.36	77.17	75.00	76.78	76.78	-0.35%	354,786
Jun 26, 2026	77.00	79.21	76.62	77.05	77.05	0.85%	550,830
Jun 25, 2026	76.82	77.67	74.97	76.40	76.40	2.21%	495,434
Jun 24, 2026	73.62	75.85	73.51	74.75	74.75	-2.15%	731,002