Lundin Gold Inc. (FRA:F1YN)
Germany
· Delayed Price · Currency is EUR 66.95
-1.65 (-2.41%)
Last updated: Dec 5, 2025, 8:04 AM CET
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.95 | 68.55 | 66.95 | 68.55 | 68.55 | -0.07% | 120 |
| Dec 4, 2025 | 67.40 | 68.60 | 67.40 | 68.60 | 67.91 | 0.88% | 130 |
| Dec 3, 2025 | 69.05 | 69.40 | 68.00 | 68.00 | 67.31 | -2.79% | 40 |
| Dec 2, 2025 | 70.50 | 70.50 | 69.95 | 69.95 | 69.24 | -4.37% | 100 |
| Dec 1, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 72.41 | 1.25% | - |
| Nov 28, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 71.52 | 0.49% | - |
| Nov 27, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.17 | -0.76% | - |
| Nov 26, 2025 | 69.40 | 72.45 | 69.40 | 72.45 | 71.72 | 2.11% | 575 |
| Nov 25, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.23 | 7.09% | - |
| Nov 24, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 65.58 | -1.63% | 82 |
| Nov 21, 2025 | 63.15 | 67.35 | 62.50 | 67.35 | 66.67 | 4.18% | 15,201 |
| Nov 20, 2025 | 70.10 | 70.10 | 64.65 | 64.65 | 64.00 | -9.71% | 1,200 |
| Nov 19, 2025 | 71.05 | 71.60 | 71.05 | 71.60 | 70.88 | 4.37% | 176 |
| Nov 18, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 67.91 | -1.93% | - |
| Nov 17, 2025 | 69.60 | 69.95 | 69.60 | 69.95 | 69.24 | 3.94% | 100 |
| Nov 14, 2025 | 68.60 | 68.60 | 67.05 | 67.30 | 66.62 | -7.11% | 193 |
| Nov 13, 2025 | 71.20 | 72.50 | 71.20 | 72.45 | 71.72 | 2.91% | 220 |
| Nov 12, 2025 | 67.30 | 70.40 | 67.30 | 70.40 | 69.69 | 2.33% | 250 |
| Nov 11, 2025 | 67.40 | 68.80 | 67.40 | 68.80 | 68.10 | 2.69% | 195 |
| Nov 10, 2025 | 64.30 | 67.00 | 64.30 | 67.00 | 66.32 | 5.68% | 450 |
| Nov 7, 2025 | 61.95 | 64.10 | 61.95 | 63.40 | 62.76 | 0.40% | 932 |
| Nov 6, 2025 | 62.50 | 63.15 | 62.50 | 63.15 | 62.51 | 5.43% | 4,140 |
| Nov 5, 2025 | 59.20 | 60.20 | 59.20 | 59.90 | 59.29 | - | 200 |
| Nov 4, 2025 | 58.70 | 59.90 | 58.70 | 59.90 | 59.29 | 2.04% | 83 |
| Nov 3, 2025 | 59.15 | 59.55 | 58.70 | 58.70 | 58.11 | -0.59% | 1,896 |
| Oct 31, 2025 | 59.30 | 59.30 | 59.05 | 59.05 | 58.45 | 0.25% | 5 |
| Oct 30, 2025 | 59.00 | 59.00 | 58.75 | 58.90 | 58.30 | 0.17% | 250 |
| Oct 29, 2025 | 57.75 | 58.80 | 57.75 | 58.80 | 58.20 | 2.98% | 100 |
| Oct 28, 2025 | 55.05 | 57.10 | 52.30 | 57.10 | 56.52 | 1.60% | 842 |
| Oct 27, 2025 | 57.20 | 58.00 | 55.80 | 56.20 | 55.63 | -6.10% | 1,100 |
| Oct 24, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.24 | -1.64% | - |
| Oct 23, 2025 | 59.50 | 60.85 | 59.50 | 60.85 | 60.23 | 4.20% | 1,395 |
| Oct 22, 2025 | 60.60 | 60.60 | 56.00 | 58.40 | 57.81 | -1.02% | 1,785 |
| Oct 21, 2025 | 68.95 | 68.95 | 59.00 | 59.00 | 58.40 | -15.71% | 1,686 |
| Oct 20, 2025 | 65.35 | 70.00 | 64.45 | 70.00 | 69.29 | 6.06% | 4,080 |
| Oct 17, 2025 | 66.85 | 66.85 | 65.80 | 66.00 | 65.33 | 1.69% | 1,005 |
| Oct 16, 2025 | 62.30 | 65.05 | 62.30 | 64.90 | 64.24 | 5.44% | 1,048 |
| Oct 15, 2025 | 62.25 | 63.85 | 61.55 | 61.55 | 60.93 | 2.93% | 380 |
| Oct 14, 2025 | 59.30 | 59.80 | 59.30 | 59.80 | 59.19 | 0.50% | 502 |
| Oct 13, 2025 | 59.00 | 59.50 | 58.50 | 59.50 | 58.90 | 3.03% | 778 |
| Oct 10, 2025 | 58.25 | 58.25 | 57.30 | 57.75 | 57.17 | -2.53% | 484 |
| Oct 9, 2025 | 59.55 | 59.85 | 59.25 | 59.25 | 58.65 | 2.51% | 1,752 |
| Oct 8, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.21 | 1.40% | - |
| Oct 7, 2025 | 58.05 | 58.05 | 57.00 | 57.00 | 56.42 | -3.47% | 360 |
| Oct 6, 2025 | 55.85 | 59.05 | 55.85 | 59.05 | 58.45 | 5.64% | 1,100 |
| Oct 3, 2025 | 55.55 | 55.90 | 55.55 | 55.90 | 55.33 | 2.29% | 178 |
| Oct 2, 2025 | 56.00 | 56.00 | 54.00 | 54.65 | 54.10 | -2.76% | 136 |
| Oct 1, 2025 | 55.15 | 56.20 | 55.15 | 56.20 | 55.63 | 1.63% | 250 |
| Sep 30, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 54.74 | -0.09% | - |
| Sep 29, 2025 | 55.00 | 55.40 | 54.85 | 55.35 | 54.79 | 2.03% | 480 |
| Sep 26, 2025 | 53.70 | 54.25 | 53.70 | 54.25 | 53.70 | 2.65% | 110 |
| Sep 25, 2025 | 52.50 | 52.85 | 52.50 | 52.85 | 52.32 | 0.86% | 40 |
| Sep 24, 2025 | 55.20 | 55.20 | 52.40 | 52.40 | 51.87 | -5.92% | 200 |
| Sep 23, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.14 | 2.58% | - |
| Sep 22, 2025 | 54.10 | 54.30 | 54.10 | 54.30 | 53.75 | 4.02% | 180 |
| Sep 19, 2025 | 52.00 | 52.40 | 52.00 | 52.20 | 51.67 | 1.66% | 510 |
| Sep 18, 2025 | 51.30 | 51.35 | 51.30 | 51.35 | 50.83 | -0.58% | 200 |
| Sep 17, 2025 | 52.15 | 52.15 | 50.90 | 51.65 | 51.13 | -0.67% | 139 |
| Sep 16, 2025 | 54.20 | 54.20 | 52.00 | 52.00 | 51.47 | -4.59% | 200 |
| Sep 15, 2025 | 54.50 | 54.50 | 52.75 | 54.50 | 53.95 | -4.22% | 17,039 |
| Sep 12, 2025 | 57.10 | 57.95 | 56.90 | 56.90 | 56.32 | -1.22% | 1,040 |
| Sep 11, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.02 | 0.61% | 52 |
| Sep 10, 2025 | 56.85 | 59.55 | 56.85 | 57.25 | 56.67 | -1.55% | 1,714 |
| Sep 9, 2025 | 58.00 | 59.05 | 58.00 | 58.15 | 56.89 | -1.94% | 205 |
| Sep 8, 2025 | 57.90 | 59.30 | 57.90 | 59.30 | 58.02 | 2.15% | 140 |
| Sep 5, 2025 | 56.80 | 58.20 | 56.80 | 58.05 | 56.80 | 4.03% | 370 |
| Sep 4, 2025 | 55.55 | 55.80 | 55.55 | 55.80 | 54.60 | -0.89% | 200 |
| Sep 3, 2025 | 55.10 | 56.30 | 55.10 | 56.30 | 55.08 | 4.74% | 200 |
| Sep 2, 2025 | 53.40 | 53.75 | 53.40 | 53.75 | 52.59 | 0.94% | 200 |
| Sep 1, 2025 | 53.40 | 53.85 | 52.80 | 53.25 | 52.10 | 1.43% | 242 |
| Aug 29, 2025 | 51.75 | 52.50 | 51.75 | 52.50 | 51.37 | 1.45% | 5,000 |
| Aug 28, 2025 | 51.35 | 51.75 | 51.35 | 51.75 | 50.63 | 1.27% | 135 |
| Aug 27, 2025 | 51.90 | 52.50 | 51.10 | 51.10 | 50.00 | 1.39% | 195 |
| Aug 26, 2025 | 49.84 | 50.40 | 49.84 | 50.40 | 49.31 | 0.70% | 55 |
| Aug 25, 2025 | 48.80 | 50.05 | 48.80 | 50.05 | 48.97 | 2.69% | 50 |
| Aug 22, 2025 | 48.68 | 48.74 | 48.68 | 48.74 | 47.69 | 1.67% | 8 |
| Aug 21, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 46.91 | -0.83% | - |
| Aug 20, 2025 | 47.08 | 48.34 | 47.08 | 48.34 | 47.30 | 0.88% | 50 |
| Aug 19, 2025 | 50.05 | 50.05 | 47.50 | 47.92 | 46.89 | -3.31% | 4,740 |
| Aug 18, 2025 | 49.26 | 49.56 | 49.26 | 49.56 | 48.49 | -0.24% | 373 |
| Aug 15, 2025 | 49.74 | 49.74 | 49.44 | 49.68 | 48.61 | 0.32% | 305 |
| Aug 14, 2025 | 48.74 | 49.52 | 48.74 | 49.52 | 48.45 | 1.02% | 200 |
| Aug 13, 2025 | 49.44 | 49.44 | 49.02 | 49.02 | 47.96 | 1.49% | 40 |
| Aug 12, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.26 | -0.45% | - |
| Aug 11, 2025 | 49.58 | 49.58 | 47.12 | 48.52 | 47.47 | -6.06% | 1,134 |
| Aug 8, 2025 | 46.10 | 51.65 | 46.10 | 51.65 | 50.54 | 10.84% | 33 |
| Aug 7, 2025 | 45.44 | 46.60 | 45.00 | 46.60 | 45.59 | 4.58% | 335 |
| Aug 6, 2025 | 43.30 | 44.56 | 43.30 | 44.56 | 43.60 | 2.91% | 66 |
| Aug 5, 2025 | 41.56 | 43.30 | 41.56 | 43.30 | 42.37 | 4.79% | 1,660 |
| Aug 4, 2025 | 40.72 | 41.32 | 40.72 | 41.32 | 40.43 | 2.08% | 300 |
| Aug 1, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 39.61 | 0.30% | - |
| Jul 31, 2025 | 40.54 | 40.54 | 39.86 | 40.36 | 39.49 | -1.66% | 30 |
| Jul 30, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 40.15 | -0.15% | - |
| Jul 29, 2025 | 39.92 | 41.10 | 39.92 | 41.10 | 40.21 | 3.11% | 50 |
| Jul 28, 2025 | 40.16 | 40.16 | 39.86 | 39.86 | 39.00 | 0.76% | 240 |
| Jul 25, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 38.71 | -1.10% | - |
| Jul 24, 2025 | 40.16 | 40.16 | 40.00 | 40.00 | 39.14 | -3.05% | 100 |
| Jul 23, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 40.37 | 0.49% | - |
| Jul 22, 2025 | 41.00 | 41.06 | 41.00 | 41.06 | 40.17 | 1.13% | 259 |
| Jul 21, 2025 | 40.54 | 40.60 | 40.24 | 40.60 | 39.72 | 1.30% | 374 |