Lundin Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	70.92	70.98	66.74	67.51	67.51	-7.92%	1,273,982
Jun 26, 2025	72.70	73.54	71.98	73.32	73.32	0.69%	777,710
Jun 25, 2025	70.72	73.44	70.72	72.82	72.82	2.93%	589,416
Jun 24, 2025	70.42	71.37	68.24	70.75	70.75	-3.31%	817,607
Jun 23, 2025	73.02	75.19	72.99	73.17	73.17	0.60%	598,000
Jun 20, 2025	72.24	73.12	71.36	72.73	72.73	0.71%	1,177,313
Jun 19, 2025	73.21	73.30	71.39	72.22	72.22	-1.83%	238,300
Jun 18, 2025	74.00	74.78	73.24	73.57	73.57	0.15%	744,900
Jun 17, 2025	72.68	73.54	72.06	73.46	73.46	1.99%	762,400
Jun 16, 2025	73.01	73.86	71.53	72.03	72.03	-2.49%	851,300
Jun 13, 2025	74.68	74.99	71.78	73.87	73.87	1.21%	983,908
Jun 12, 2025	70.00	74.10	69.99	72.99	72.99	6.41%	1,090,026
Jun 11, 2025	67.73	68.65	67.04	68.59	68.59	2.36%	933,100
Jun 10, 2025	68.02	68.27	65.88	67.01	67.01	-2.06%	1,135,008
Jun 9, 2025	71.04	71.68	68.36	68.42	67.80	-4.80%	1,627,700
Jun 6, 2025	71.74	74.91	71.20	71.87	71.22	1.11%	2,414,400
Jun 5, 2025	69.65	71.19	69.26	71.08	70.44	3.77%	1,066,500
Jun 4, 2025	69.76	71.13	68.08	68.50	67.88	-1.10%	631,805
Jun 3, 2025	68.48	69.69	68.15	69.26	68.64	0.96%	580,319
Jun 2, 2025	66.50	69.39	66.50	68.60	67.98	3.45%	849,700
May 30, 2025	65.09	66.75	64.92	66.31	65.71	2.50%	8,521,300
May 29, 2025	65.33	66.44	64.68	64.69	64.11	-0.43%	710,104
May 28, 2025	64.18	65.13	63.75	64.97	64.39	2.01%	541,624
May 27, 2025	64.68	65.01	63.32	63.69	63.12	-0.76%	365,900
May 26, 2025	62.91	64.42	62.87	64.18	63.60	0.86%	174,316
May 23, 2025	63.72	64.36	62.22	63.63	63.06	3.30%	513,918
May 22, 2025	62.00	63.06	61.46	61.60	61.05	-1.79%	505,528
May 21, 2025	61.48	63.21	61.24	62.72	61.59	4.13%	1,143,207
May 20, 2025	58.98	60.43	58.17	60.23	59.15	6.39%	1,275,336
May 16, 2025	54.83	56.97	54.03	56.61	55.59	0.30%	503,900
May 15, 2025	55.98	57.20	55.40	56.44	55.43	2.21%	796,400
May 14, 2025	55.53	57.26	54.45	55.22	54.23	-4.53%	755,400
May 13, 2025	55.88	58.13	55.50	57.84	56.79	3.49%	925,910
May 12, 2025	61.01	61.74	55.34	55.89	54.88	-17.55%	1,255,900
May 9, 2025	65.00	67.80	61.85	67.79	67.18	14.14%	981,546
May 8, 2025	60.25	60.71	58.55	59.39	58.85	-1.92%	643,812
May 7, 2025	59.83	60.98	59.65	60.55	60.00	-1.86%	488,300
May 6, 2025	57.82	61.72	57.82	61.70	61.14	9.49%	599,200
May 5, 2025	56.92	57.03	55.46	56.35	55.84	3.07%	420,000
May 2, 2025	55.51	56.17	54.05	54.67	54.18	-0.47%	438,609
May 1, 2025	55.26	55.26	52.23	54.93	54.43	-2.31%	799,609
Apr 30, 2025	55.81	56.63	55.40	56.23	55.72	0.14%	583,400
Apr 29, 2025	55.80	57.21	55.74	56.15	55.64	0.38%	473,200
Apr 28, 2025	57.90	57.94	54.53	55.94	55.43	-3.78%	767,421
Apr 25, 2025	55.72	58.55	55.15	58.14	57.61	1.86%	741,425
Apr 24, 2025	57.53	58.13	56.78	57.08	56.56	0.40%	698,405
Apr 23, 2025	56.56	57.28	54.38	56.85	56.33	-2.79%	1,214,611
Apr 22, 2025	59.70	60.35	58.46	58.48	57.95	-0.80%	820,800
Apr 21, 2025	59.80	60.31	57.97	58.95	58.41	1.43%	548,508
Apr 17, 2025	57.29	58.41	56.33	58.12	57.59	2.14%	698,734