Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	93.50	94.18	89.82	91.18	91.18	-4.75%	709,818
Oct 13, 2026	95.96	97.50	93.49	95.73	95.73	-0.09%	661,447
Oct 9, 2026	89.80	95.88	89.67	95.82	95.82	10.51%	962,829
Oct 8, 2026	84.91	87.96	84.51	86.71	86.71	2.00%	603,560
Oct 7, 2026	84.02	86.30	83.74	85.01	85.01	-1.88%	522,913
Oct 6, 2026	86.42	87.00	84.91	86.64	86.64	0.64%	821,220
Oct 5, 2026	87.64	87.84	85.50	86.09	86.09	-2.15%	612,886
Oct 2, 2026	87.97	88.88	86.42	87.98	87.98	1.49%	499,118
Oct 1, 2026	87.33	87.89	86.13	86.69	86.69	-0.63%	623,146
Sep 30, 2026	87.34	88.59	86.91	87.24	87.24	-0.59%	521,308
Sep 29, 2026	86.88	88.08	86.54	87.76	87.76	2.13%	386,875
Sep 28, 2026	87.17	88.29	85.88	85.93	85.93	-6.18%	466,345
Sep 25, 2026	91.30	91.82	89.64	91.59	91.59	0.60%	406,644
Sep 24, 2026	90.53	91.05	88.60	91.04	91.04	-0.68%	262,168
Sep 23, 2026	92.79	92.79	90.49	91.66	91.66	-3.98%	378,556
Sep 22, 2026	92.30	95.52	92.01	95.46	95.46	3.33%	538,772
Sep 21, 2026	92.28	92.57	90.70	92.38	92.38	0.69%	348,585
Sep 18, 2026	91.29	93.25	89.69	91.75	91.75	0.51%	1,466,220
Sep 17, 2026	92.93	93.78	90.63	91.28	91.28	1.11%	428,066
Sep 16, 2026	92.73	92.90	89.50	90.28	90.28	-0.95%	534,744
Sep 15, 2026	92.39	92.39	90.20	91.15	91.15	-0.99%	409,287
Sep 14, 2026	90.58	93.03	89.36	92.06	92.06	-1.01%	464,660
Sep 11, 2026	94.88	94.88	92.93	93.00	93.00	0.27%	598,276
Sep 10, 2026	92.12	93.45	90.97	92.75	92.75	-2.43%	390,973
Sep 9, 2026	98.70	100.20	93.99	96.57	95.06	-1.07%	806,831
Sep 8, 2026	98.73	99.51	97.18	97.61	96.08	-2.27%	547,893
Sep 4, 2026	99.16	100.88	98.72	99.88	98.31	-1.67%	543,884
Sep 3, 2026	100.00	102.07	99.91	101.58	99.99	4.22%	534,366
Sep 2, 2026	95.58	98.72	95.56	97.47	95.94	4.34%	494,214
Sep 1, 2026	95.29	97.92	93.36	93.42	91.96	-5.36%	730,465
Aug 31, 2026	99.38	99.98	97.13	98.71	97.16	-1.57%	602,261
Aug 28, 2026	104.00	104.96	98.76	100.28	98.71	-3.79%	392,603
Aug 27, 2026	105.05	106.38	103.68	104.23	102.60	-0.99%	542,697
Aug 26, 2026	104.73	106.90	103.51	105.27	103.62	-1.62%	601,927
Aug 25, 2026	102.74	107.36	102.60	107.00	105.32	2.12%	687,893
Aug 24, 2026	103.04	104.90	102.01	104.78	103.14	3.95%	677,984
Aug 21, 2026	100.90	102.03	99.75	100.80	99.22	1.77%	572,547
Aug 20, 2026	95.95	99.17	95.92	99.05	97.50	1.90%	450,447
Aug 19, 2026	91.75	97.75	91.63	97.20	95.68	11.74%	748,813
Aug 18, 2026	89.22	89.66	86.87	86.99	85.63	-4.20%	450,616
Aug 17, 2026	90.97	92.14	90.25	90.80	89.38	0.44%	457,138
Aug 14, 2026	90.71	91.66	90.07	90.40	88.98	0.10%	194,609
Aug 13, 2026	90.58	90.80	88.78	90.31	88.89	-1.89%	495,976
Aug 12, 2026	94.83	94.83	91.80	92.05	90.61	-0.48%	358,668
Aug 11, 2026	92.21	93.32	91.94	92.49	91.04	0.97%	637,450
Aug 10, 2026	91.19	91.96	88.95	91.60	90.16	-0.47%	499,339
Aug 7, 2026	90.49	93.00	90.05	92.03	90.59	6.15%	705,186
Aug 6, 2026	85.77	86.86	85.12	86.70	85.34	0.23%	603,905
Aug 5, 2026	85.89	87.17	85.22	86.50	85.14	6.00%	1,053,543
Aug 4, 2026	80.47	83.30	80.13	81.60	80.32	3.96%	1,054,090