Lundin Gold Inc. (STO:LUG)
Sweden
· Delayed Price · Currency is SEK 732.00
-14.00 (-1.88%)
At close: Dec 5, 2025
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 749.00 | 759.00 | 730.00 | 732.00 | 732.00 | -1.88% | 202,564 |
| Dec 4, 2025 | 745.00 | 747.50 | 728.50 | 746.00 | 746.00 | -0.60% | 261,383 |
| Dec 3, 2025 | 751.50 | 766.00 | 746.50 | 750.50 | 743.00 | 1.49% | 263,551 |
| Dec 2, 2025 | 777.50 | 781.00 | 736.00 | 739.50 | 732.11 | -5.86% | 403,535 |
| Dec 1, 2025 | 803.50 | 817.50 | 778.50 | 785.50 | 777.65 | -1.94% | 371,386 |
| Nov 28, 2025 | 801.00 | 810.50 | 798.00 | 801.00 | 793.00 | 1.07% | 304,673 |
| Nov 27, 2025 | 793.00 | 800.00 | 787.50 | 792.50 | 784.58 | 0.63% | 151,388 |
| Nov 26, 2025 | 771.00 | 791.00 | 768.00 | 787.50 | 779.63 | 2.34% | 264,325 |
| Nov 25, 2025 | 776.50 | 781.50 | 757.50 | 769.50 | 761.81 | 1.25% | 319,902 |
| Nov 24, 2025 | 731.50 | 763.50 | 722.00 | 760.00 | 752.40 | 4.25% | 288,350 |
| Nov 21, 2025 | 704.50 | 735.50 | 697.50 | 729.00 | 721.71 | -2.93% | 521,587 |
| Nov 20, 2025 | 776.00 | 784.00 | 750.50 | 751.00 | 743.49 | -5.00% | 398,560 |
| Nov 19, 2025 | 779.00 | 806.00 | 774.50 | 790.50 | 782.60 | 2.66% | 428,578 |
| Nov 18, 2025 | 749.50 | 789.50 | 742.50 | 770.00 | 762.30 | 0.33% | 340,404 |
| Nov 17, 2025 | 767.00 | 773.00 | 762.00 | 767.50 | 759.83 | 0.33% | 216,560 |
| Nov 14, 2025 | 765.50 | 773.00 | 725.00 | 765.00 | 757.35 | -2.67% | 528,880 |
| Nov 13, 2025 | 776.50 | 799.00 | 772.50 | 786.00 | 778.14 | 2.54% | 528,156 |
| Nov 12, 2025 | 733.00 | 770.50 | 733.00 | 766.50 | 758.84 | 4.78% | 396,130 |
| Nov 11, 2025 | 731.50 | 754.50 | 718.50 | 731.50 | 724.19 | 1.32% | 487,010 |
| Nov 10, 2025 | 705.00 | 725.00 | 698.00 | 722.00 | 714.78 | 5.94% | 405,897 |
| Nov 7, 2025 | 695.00 | 718.00 | 660.50 | 681.50 | 674.69 | -1.87% | 480,052 |
| Nov 6, 2025 | 686.50 | 698.00 | 684.00 | 694.50 | 687.56 | 3.97% | 331,960 |
| Nov 5, 2025 | 651.00 | 672.50 | 648.50 | 668.00 | 661.32 | 2.61% | 250,029 |
| Nov 4, 2025 | 653.00 | 664.00 | 635.00 | 651.00 | 644.49 | 0.15% | 324,065 |
| Nov 3, 2025 | 645.00 | 660.00 | 638.00 | 650.00 | 643.50 | 1.09% | 333,219 |
| Oct 31, 2025 | 639.50 | 653.00 | 638.00 | 643.00 | 636.57 | 0.08% | 107,061 |
| Oct 30, 2025 | 640.00 | 651.50 | 628.50 | 642.50 | 636.08 | - | 322,732 |
| Oct 29, 2025 | 637.00 | 651.00 | 634.00 | 642.50 | 636.08 | 3.88% | 484,401 |
| Oct 28, 2025 | 594.00 | 624.00 | 572.50 | 618.50 | 612.32 | 1.56% | 729,098 |
| Oct 27, 2025 | 641.00 | 641.00 | 594.50 | 609.00 | 602.91 | -7.09% | 663,295 |
| Oct 24, 2025 | 649.50 | 661.00 | 627.50 | 655.50 | 648.95 | -0.23% | 425,612 |
| Oct 23, 2025 | 649.50 | 662.00 | 647.00 | 657.00 | 650.43 | 3.71% | 425,304 |
| Oct 22, 2025 | 667.00 | 679.00 | 608.00 | 633.50 | 627.17 | -2.16% | 1,187,032 |
| Oct 21, 2025 | 765.00 | 767.00 | 647.50 | 647.50 | 641.03 | -15.96% | 1,190,405 |
| Oct 20, 2025 | 702.50 | 770.50 | 702.50 | 770.50 | 762.80 | 11.59% | 505,905 |
| Oct 17, 2025 | 729.00 | 745.00 | 683.50 | 690.50 | 683.60 | -3.43% | 636,563 |
| Oct 16, 2025 | 697.00 | 715.00 | 688.00 | 715.00 | 707.85 | 2.29% | 268,083 |
| Oct 15, 2025 | 697.00 | 702.50 | 687.00 | 699.00 | 692.01 | 2.42% | 317,429 |
| Oct 14, 2025 | 656.00 | 687.00 | 654.00 | 682.50 | 675.68 | 3.96% | 396,440 |
| Oct 13, 2025 | 639.00 | 658.50 | 639.00 | 656.50 | 649.94 | 3.55% | 231,277 |
| Oct 10, 2025 | 643.50 | 643.50 | 626.00 | 634.00 | 627.66 | -3.35% | 346,858 |
| Oct 9, 2025 | 652.50 | 673.00 | 645.50 | 656.00 | 649.44 | 0.92% | 288,228 |
| Oct 8, 2025 | 635.50 | 651.50 | 635.50 | 650.00 | 643.50 | 3.01% | 291,486 |
| Oct 7, 2025 | 642.00 | 642.00 | 614.00 | 631.00 | 624.69 | -2.09% | 388,186 |
| Oct 6, 2025 | 617.50 | 646.00 | 612.50 | 644.50 | 638.06 | 6.71% | 411,430 |
| Oct 3, 2025 | 608.00 | 620.00 | 600.00 | 604.00 | 597.96 | 2.72% | 349,616 |
| Oct 2, 2025 | 615.00 | 625.50 | 588.00 | 588.00 | 582.12 | -4.23% | 325,081 |
| Oct 1, 2025 | 613.00 | 621.50 | 609.00 | 614.00 | 607.86 | 0.41% | 213,484 |
| Sep 30, 2025 | 613.00 | 619.50 | 592.00 | 611.50 | 605.39 | 0.74% | 292,234 |
| Sep 29, 2025 | 610.00 | 613.00 | 603.00 | 607.00 | 600.93 | 1.59% | 256,719 |