Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	90.95	91.61	89.15	90.36	-	-1.02%	171,160
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%	1,010,223
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%	299,759
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%	432,818
Apr 16, 2026	111.77	113.05	110.64	112.26	112.26	0.56%	222,406
Apr 15, 2026	115.40	115.40	110.42	111.63	111.63	-4.05%	381,043
Apr 14, 2026	117.39	118.28	114.45	116.34	116.34	0.15%	386,529
Apr 13, 2026	116.53	117.59	114.19	116.17	116.17	-1.82%	397,377
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%	656,718
Mar 31, 2026	102.17	107.25	102.17	106.31	106.31	7.21%	738,919
Mar 30, 2026	99.38	101.06	97.86	99.16	99.16	1.07%	460,752
Mar 27, 2026	95.73	99.95	94.91	98.11	98.11	3.56%	435,510
Mar 26, 2026	96.19	100.24	94.45	94.74	94.74	-5.18%	616,011
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%	728,620
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%	2,285,445
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