Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	77.22	78.19	75.86	76.39	76.39	-5.24%	365,626
Jun 22, 2026	80.00	82.77	79.78	80.61	80.61	2.70%	575,869
Jun 19, 2026	78.76	79.55	77.77	78.49	78.49	-2.45%	877,050
Jun 18, 2026	82.04	84.87	79.54	80.46	80.46	-0.87%	676,171
Jun 17, 2026	84.95	86.98	80.91	81.17	81.17	-4.49%	823,596
Jun 16, 2026	83.15	86.05	82.77	84.99	84.99	3.86%	741,910
Jun 15, 2026	82.23	84.63	80.25	81.83	81.83	6.54%	680,753
Jun 12, 2026	77.12	78.43	74.66	76.81	76.81	1.08%	861,197
Jun 11, 2026	73.20	76.80	73.20	75.99	75.99	3.97%	938,470
Jun 10, 2026	72.01	73.90	71.51	73.09	73.09	-2.09%	776,686
Jun 9, 2026	78.60	79.50	73.51	76.30	74.65	-2.60%	923,611
Jun 8, 2026	78.40	79.35	77.39	78.34	76.65	0.42%	1,122,672
Jun 5, 2026	83.00	83.00	77.55	78.01	76.32	-8.07%	644,221
Jun 4, 2026	85.92	86.42	83.46	84.86	83.03	-2.11%	524,468
Jun 3, 2026	88.29	88.89	86.31	86.69	84.82	-3.33%	2,381,937
Jun 2, 2026	89.80	90.62	87.43	89.68	87.74	1.37%	492,448
Jun 1, 2026	89.41	90.27	86.71	88.47	86.56	-3.89%	627,607
May 29, 2026	87.05	92.19	86.22	92.05	90.06	6.77%	2,485,100
May 28, 2026	84.39	87.05	83.21	86.21	84.35	2.59%	692,831
May 27, 2026	86.48	87.85	83.98	84.03	82.21	-4.85%	371,503
May 26, 2026	86.52	88.56	85.94	88.31	86.40	-0.14%	480,830
May 25, 2026	87.22	88.54	87.12	88.43	86.52	3.73%	96,895
May 22, 2026	87.09	87.09	85.07	85.25	83.41	-2.08%	555,323
May 21, 2026	86.04	88.95	85.00	87.06	85.18	-0.64%	619,907
May 20, 2026	86.17	88.36	85.78	87.62	85.73	2.36%	646,456
May 19, 2026	86.30	86.30	83.73	85.60	83.75	-1.34%	892,537
May 15, 2026	90.27	90.74	86.52	86.76	84.89	-8.14%	631,328
May 14, 2026	96.30	96.40	92.90	94.45	92.41	-2.27%	325,872