Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	87.09	87.09	85.07	85.25	85.25	-2.08%	555,323
May 21, 2026	86.04	88.95	85.00	87.06	87.06	-0.64%	619,907
May 20, 2026	86.17	88.36	85.78	87.62	87.62	2.36%	646,456
May 19, 2026	86.30	86.30	83.73	85.60	85.60	-1.34%	889,737
May 15, 2026	90.27	90.74	86.52	86.76	86.76	-8.14%	631,328
May 14, 2026	96.30	96.40	92.90	94.45	94.45	-2.27%	325,872
May 13, 2026	95.90	97.05	94.35	96.64	96.64	-0.36%	486,113
May 12, 2026	96.31	98.54	93.64	96.99	96.99	-0.72%	553,409
May 11, 2026	96.57	99.24	95.48	97.69	97.69	1.77%	703,833
May 8, 2026	93.91	98.22	93.79	95.99	95.99	3.89%	473,321
May 7, 2026	100.10	100.14	91.76	92.40	92.40	-2.40%	886,815
May 6, 2026	91.70	95.54	91.28	94.67	94.67	8.45%	719,189
May 5, 2026	89.49	89.68	87.21	87.29	87.29	-0.55%	461,707
May 4, 2026	89.03	89.76	87.32	87.77	87.77	-2.84%	563,630
May 1, 2026	90.95	91.61	89.15	90.34	90.34	-1.04%	395,122
Apr 30, 2026	93.05	94.52	90.53	91.29	91.29	1.38%	545,965
Apr 29, 2026	93.47	94.49	89.90	90.05	90.05	-5.29%	1,015,621
Apr 28, 2026	97.99	97.99	94.83	95.08	95.08	-4.16%	805,828
Apr 27, 2026	100.97	101.03	98.21	99.21	99.21	-2.35%	348,012
Apr 24, 2026	102.33	103.20	101.14	101.60	101.60	-0.73%	305,597
Apr 23, 2026	104.63	105.55	99.56	102.35	102.35	-3.50%	442,265
Apr 22, 2026	107.02	107.38	105.05	106.06	106.06	2.06%	312,112
Apr 21, 2026	113.61	113.81	103.75	103.92	103.92	-9.78%	532,093
Apr 20, 2026	116.62	116.62	113.30	115.18	115.18	-1.92%	358,638
Apr 17, 2026	113.80	118.00	113.63	117.43	117.43	4.61%	472,918
Apr 16, 2026	111.77	113.05	110.64	112.26	112.26	0.56%	246,406
Apr 15, 2026	115.40	115.40	110.42	111.63	111.63	-4.05%	432,643
Apr 14, 2026	117.39	118.28	114.45	116.34	116.34	0.15%	422,529
Apr 13, 2026	116.53	117.59	114.19	116.17	116.17	-1.82%	431,277
Apr 10, 2026	115.01	118.59	114.92	118.32	118.32	4.91%	466,603
Apr 9, 2026	113.07	115.02	111.00	112.78	112.78	0.10%	388,545
Apr 8, 2026	115.47	116.35	111.35	112.67	112.67	2.46%	687,483
Apr 7, 2026	109.60	110.39	105.88	109.96	109.96	0.23%	390,892
Apr 6, 2026	109.91	111.52	109.00	109.71	109.71	-1.53%	336,615
Apr 2, 2026	104.85	113.31	104.36	111.41	111.41	1.28%	567,611
Apr 1, 2026	109.00	113.98	107.86	110.00	110.00	3.47%	666,118
Mar 31, 2026	102.17	107.25	102.17	106.31	106.31	7.21%	738,319
Mar 30, 2026	99.38	101.06	97.86	99.16	99.16	1.07%	460,452
Mar 27, 2026	95.73	99.95	94.91	98.11	98.11	3.56%	434,310
Mar 26, 2026	96.19	100.24	94.45	94.74	94.74	-5.18%	620,251
Mar 25, 2026	101.88	102.06	98.79	99.92	99.92	3.00%	387,081
Mar 24, 2026	95.73	97.50	94.49	97.01	97.01	-0.13%	728,520
Mar 23, 2026	94.00	100.17	93.95	97.14	97.14	2.30%	764,004
Mar 20, 2026	98.00	98.24	92.82	94.96	94.96	-3.24%	2,285,447
Mar 19, 2026	96.35	98.78	93.06	98.14	98.14	-4.98%	672,575
Mar 18, 2026	104.85	105.81	102.90	103.28	103.28	-5.78%	542,284
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