Lundin Gold Inc. (TSX:LUG)
Canada
· Delayed Price · Currency is CAD 88.80
+1.77 (2.03%)
Sep 26, 2025, 4:00 PM EDT
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 87.78 | 89.71 | 86.41 | 88.80 | 88.80 | 2.03% | 819,706 |
| Sep 25, 2025 | 85.47 | 87.19 | 85.33 | 87.03 | 87.03 | 1.88% | 726,700 |
| Sep 24, 2025 | 89.92 | 90.51 | 85.42 | 85.42 | 85.42 | -5.05% | 1,138,921 |
| Sep 23, 2025 | 91.47 | 92.00 | 89.57 | 89.96 | 89.96 | -1.35% | 884,200 |
| Sep 22, 2025 | 88.96 | 91.89 | 87.97 | 91.19 | 91.19 | 4.56% | 1,053,006 |
| Sep 19, 2025 | 84.66 | 87.67 | 84.24 | 87.21 | 87.21 | 3.50% | 9,257,808 |
| Sep 18, 2025 | 83.40 | 84.62 | 82.85 | 84.26 | 84.26 | 0.48% | 914,000 |
| Sep 17, 2025 | 83.93 | 85.31 | 82.58 | 83.86 | 83.86 | -1.27% | 1,010,700 |
| Sep 16, 2025 | 88.06 | 88.06 | 84.52 | 84.94 | 84.94 | -3.16% | 1,276,700 |
| Sep 15, 2025 | 88.37 | 88.78 | 87.08 | 87.71 | 87.71 | -0.49% | 946,240 |
| Sep 12, 2025 | 92.25 | 92.71 | 88.07 | 88.14 | 88.14 | -4.42% | 963,308 |
| Sep 11, 2025 | 94.00 | 94.00 | 91.49 | 92.22 | 92.22 | -1.77% | 879,900 |
| Sep 10, 2025 | 93.78 | 94.84 | 91.75 | 93.88 | 93.88 | 0.22% | 813,600 |
| Sep 9, 2025 | 95.07 | 97.31 | 92.80 | 93.67 | 92.58 | -0.75% | 1,839,521 |
| Sep 8, 2025 | 95.52 | 97.67 | 94.22 | 94.38 | 93.28 | 0.62% | 1,234,600 |
| Sep 5, 2025 | 94.01 | 95.09 | 93.34 | 93.80 | 92.71 | 2.68% | 688,300 |
| Sep 4, 2025 | 89.32 | 92.31 | 89.05 | 91.35 | 90.29 | 1.24% | 682,548 |
| Sep 3, 2025 | 89.41 | 91.36 | 88.94 | 90.23 | 89.18 | 1.84% | 833,400 |
| Sep 2, 2025 | 87.02 | 88.61 | 84.78 | 88.60 | 87.57 | 4.91% | 1,260,828 |
| Aug 29, 2025 | 83.37 | 84.81 | 82.03 | 84.45 | 83.47 | 1.28% | 742,803 |
| Aug 28, 2025 | 83.01 | 84.27 | 82.60 | 83.38 | 82.41 | 1.03% | 475,600 |
| Aug 27, 2025 | 83.55 | 84.19 | 81.70 | 82.53 | 81.57 | -1.96% | 409,225 |
| Aug 26, 2025 | 81.49 | 84.30 | 81.33 | 84.18 | 83.20 | 4.57% | 1,127,800 |
| Aug 25, 2025 | 79.25 | 80.93 | 79.16 | 80.50 | 79.56 | 1.21% | 343,100 |
| Aug 22, 2025 | 78.32 | 80.37 | 77.85 | 79.54 | 78.61 | 0.68% | 569,800 |
| Aug 21, 2025 | 79.17 | 79.66 | 78.17 | 79.00 | 78.08 | 1.50% | 505,038 |
| Aug 20, 2025 | 77.23 | 78.01 | 76.52 | 77.83 | 76.92 | 2.37% | 634,900 |
| Aug 19, 2025 | 80.19 | 80.19 | 75.90 | 76.03 | 75.14 | -5.48% | 572,816 |
| Aug 18, 2025 | 80.76 | 81.26 | 79.63 | 80.44 | 79.50 | 1.17% | 405,400 |
| Aug 15, 2025 | 80.04 | 80.25 | 77.92 | 79.51 | 78.59 | -0.69% | 626,800 |
| Aug 14, 2025 | 78.23 | 80.15 | 77.99 | 80.06 | 79.13 | 1.82% | 564,612 |
| Aug 13, 2025 | 80.00 | 80.65 | 78.27 | 78.63 | 77.72 | -1.33% | 627,041 |
| Aug 12, 2025 | 78.34 | 80.03 | 77.95 | 79.69 | 78.77 | 2.89% | 678,900 |
| Aug 11, 2025 | 76.93 | 78.19 | 74.94 | 77.45 | 76.55 | -1.85% | 806,800 |
| Aug 8, 2025 | 78.04 | 83.78 | 76.28 | 78.91 | 77.99 | 6.52% | 1,915,836 |
| Aug 7, 2025 | 73.09 | 75.35 | 72.14 | 74.08 | 73.22 | 1.76% | 979,416 |
| Aug 6, 2025 | 69.83 | 72.80 | 69.57 | 72.80 | 71.96 | 5.32% | 1,194,300 |
| Aug 5, 2025 | 67.18 | 69.33 | 66.72 | 69.12 | 68.32 | 6.37% | 1,029,200 |
| Aug 1, 2025 | 65.79 | 66.41 | 64.57 | 64.98 | 64.23 | 1.33% | 687,716 |
| Jul 31, 2025 | 63.72 | 64.31 | 62.70 | 64.13 | 63.39 | 1.34% | 619,300 |
| Jul 30, 2025 | 65.01 | 65.22 | 62.84 | 63.28 | 62.55 | -3.45% | 453,000 |
| Jul 29, 2025 | 63.84 | 65.56 | 63.80 | 65.54 | 64.78 | 2.89% | 585,900 |
| Jul 28, 2025 | 64.17 | 64.17 | 62.55 | 63.70 | 62.96 | -1.73% | 403,732 |
| Jul 25, 2025 | 62.97 | 64.85 | 62.97 | 64.82 | 64.07 | 1.63% | 519,410 |
| Jul 24, 2025 | 63.67 | 64.28 | 63.23 | 63.78 | 63.04 | -1.24% | 496,812 |
| Jul 23, 2025 | 65.08 | 65.48 | 64.04 | 64.58 | 63.83 | -2.27% | 532,349 |
| Jul 22, 2025 | 65.84 | 66.28 | 64.64 | 66.08 | 65.31 | 1.19% | 707,800 |
| Jul 21, 2025 | 65.17 | 66.68 | 64.78 | 65.30 | 64.54 | 1.90% | 857,400 |
| Jul 18, 2025 | 64.58 | 65.02 | 64.00 | 64.08 | 63.34 | -0.16% | 690,923 |
| Jul 17, 2025 | 64.18 | 64.57 | 63.51 | 64.18 | 63.44 | -1.79% | 1,102,945 |