Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	95.90	97.05	94.35	96.64	94.55	-0.36%	486,113
May 12, 2026	96.31	98.54	93.64	96.99	94.89	-0.72%	553,409
May 11, 2026	96.57	99.24	95.48	97.69	95.58	1.77%	703,833
May 8, 2026	93.91	98.22	93.79	95.99	93.92	3.89%	473,321
May 7, 2026	100.10	100.14	91.76	92.40	90.40	-2.40%	886,815
May 6, 2026	91.70	95.54	91.28	94.67	92.62	8.45%	719,189
May 5, 2026	89.49	89.68	87.21	87.29	85.40	-0.55%	461,707
May 4, 2026	89.03	89.76	87.32	87.77	85.87	-2.84%	563,630
May 1, 2026	90.95	91.61	89.15	90.34	88.39	-1.04%	395,122
Apr 30, 2026	93.05	94.52	90.53	91.29	89.32	1.38%	545,965
Apr 29, 2026	93.47	94.49	89.90	90.05	88.10	-5.29%	1,015,621
Apr 28, 2026	97.99	97.99	94.83	95.08	93.03	-4.16%	805,828
Apr 27, 2026	100.97	101.03	98.21	99.21	97.07	-2.35%	348,012
Apr 24, 2026	102.33	103.20	101.14	101.60	99.40	-0.73%	305,597
Apr 23, 2026	104.63	105.55	99.56	102.35	100.14	-3.50%	442,265
Apr 22, 2026	107.02	107.38	105.05	106.06	103.77	2.06%	312,112
Apr 21, 2026	113.61	113.81	103.75	103.92	101.67	-9.78%	532,093
Apr 20, 2026	116.62	116.62	113.30	115.18	112.69	-1.92%	358,638
Apr 17, 2026	113.80	118.00	113.63	117.43	114.89	4.61%	472,918
Apr 16, 2026	111.77	113.05	110.64	112.26	109.83	0.56%	246,406
Apr 15, 2026	115.40	115.40	110.42	111.63	109.22	-4.05%	432,643
Apr 14, 2026	117.39	118.28	114.45	116.34	113.83	0.15%	422,529
Apr 13, 2026	116.53	117.59	114.19	116.17	113.66	-1.82%	431,277
Apr 10, 2026	115.01	118.59	114.92	118.32	115.76	4.91%	466,603
Apr 9, 2026	113.07	115.02	111.00	112.78	110.34	0.10%	388,545
Apr 8, 2026	115.47	116.35	111.35	112.67	110.24	2.46%	687,483
Apr 7, 2026	109.60	110.39	105.88	109.96	107.58	0.23%	390,892
Apr 6, 2026	109.91	111.52	109.00	109.71	107.34	-1.53%	336,615
Apr 2, 2026	104.85	113.31	104.36	111.41	109.00	1.28%	567,611