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 |
| Sep 26, 2025 | 590.00 | 599.00 | 583.50 | 597.50 | 591.53 | 1.79% | 162,080 |
| Sep 25, 2025 | 579.50 | 590.50 | 574.50 | 587.00 | 581.13 | -0.09% | 186,947 |
| Sep 24, 2025 | 614.00 | 617.00 | 587.50 | 587.50 | 581.63 | -4.47% | 256,161 |
| Sep 23, 2025 | 617.00 | 620.00 | 610.00 | 615.00 | 608.85 | 0.57% | 241,698 |
| Sep 22, 2025 | 598.50 | 615.00 | 590.00 | 611.50 | 605.39 | 5.43% | 390,595 |
| Sep 19, 2025 | 572.00 | 586.50 | 572.00 | 580.00 | 574.20 | 1.49% | 242,565 |
| Sep 18, 2025 | 560.00 | 573.00 | 552.50 | 571.50 | 565.79 | 0.44% | 264,497 |
| Sep 17, 2025 | 560.00 | 571.00 | 550.50 | 569.00 | 563.31 | -1.13% | 410,570 |
| Sep 16, 2025 | 591.00 | 598.50 | 569.00 | 575.50 | 569.75 | -3.28% | 307,085 |
| Sep 15, 2025 | 597.50 | 597.50 | 578.50 | 595.00 | 589.05 | -1.90% | 379,849 |
| Sep 12, 2025 | 630.50 | 636.50 | 603.50 | 606.50 | 600.44 | -2.33% | 314,819 |
| Sep 11, 2025 | 626.50 | 640.00 | 616.50 | 621.00 | 614.79 | -0.80% | 274,036 |
| Sep 10, 2025 | 640.00 | 648.50 | 618.50 | 626.00 | 619.74 | -2.19% | 352,637 |
| Sep 9, 2025 | 645.00 | 653.00 | 636.00 | 640.00 | 633.60 | -1.08% | 261,264 |
| Sep 8, 2025 | 640.00 | 662.00 | 640.00 | 647.00 | 633.22 | 1.33% | 268,770 |
| Sep 5, 2025 | 630.50 | 646.00 | 627.50 | 638.50 | 624.90 | 1.35% | 257,662 |
| Sep 4, 2025 | 613.00 | 630.50 | 608.00 | 630.00 | 616.58 | 0.96% | 244,634 |
| Sep 3, 2025 | 602.50 | 624.00 | 602.00 | 624.00 | 610.71 | 4.35% | 257,537 |
| Sep 2, 2025 | 586.00 | 601.00 | 582.00 | 598.00 | 585.26 | 2.75% | 305,196 |
| Sep 1, 2025 | 594.50 | 598.00 | 575.50 | 582.00 | 569.60 | 1.66% | 181,523 |
| Aug 29, 2025 | 575.00 | 583.00 | 565.50 | 572.50 | 560.30 | - | 190,031 |
| Aug 28, 2025 | 569.00 | 576.00 | 565.50 | 572.50 | 560.30 | 0.62% | 119,914 |
| Aug 27, 2025 | 580.50 | 590.00 | 567.50 | 569.00 | 556.88 | -1.30% | 182,706 |
| Aug 26, 2025 | 557.00 | 578.00 | 557.00 | 576.50 | 564.22 | 4.06% | 167,950 |
| Aug 25, 2025 | 548.00 | 557.00 | 544.50 | 554.00 | 542.20 | 1.09% | 112,517 |
| Aug 22, 2025 | 548.00 | 551.50 | 539.00 | 548.00 | 536.32 | -0.18% | 102,936 |
| Aug 21, 2025 | 534.00 | 551.50 | 532.00 | 549.00 | 537.30 | 2.23% | 94,287 |
| Aug 20, 2025 | 530.00 | 539.50 | 529.00 | 537.00 | 525.56 | 1.23% | 91,398 |
| Aug 19, 2025 | 560.00 | 563.00 | 527.50 | 530.50 | 519.20 | -4.50% | 146,393 |
| Aug 18, 2025 | 548.00 | 560.00 | 548.00 | 555.50 | 543.66 | 1.74% | 145,496 |
| Aug 15, 2025 | 550.50 | 554.50 | 539.50 | 546.00 | 534.37 | 0.09% | 120,204 |
| Aug 14, 2025 | 548.50 | 554.50 | 543.50 | 545.50 | 533.88 | -0.18% | 156,072 |
| Aug 13, 2025 | 556.00 | 565.00 | 543.00 | 546.50 | 534.86 | -0.82% | 218,880 |
| Aug 12, 2025 | 544.00 | 553.00 | 541.00 | 551.00 | 539.26 | 1.94% | 236,664 |
| Aug 11, 2025 | 549.00 | 555.00 | 524.50 | 540.50 | 528.98 | -5.84% | 443,203 |
| Aug 8, 2025 | 529.50 | 584.00 | 524.00 | 574.00 | 561.77 | 10.81% | 871,874 |
| Aug 7, 2025 | 507.00 | 519.00 | 501.00 | 518.00 | 506.96 | 4.69% | 348,158 |
| Aug 6, 2025 | 491.60 | 496.40 | 484.00 | 494.80 | 484.26 | 2.32% | 364,011 |
| Aug 5, 2025 | 458.80 | 485.00 | 458.80 | 483.60 | 473.30 | 5.41% | 232,776 |
| Aug 4, 2025 | 461.00 | 468.00 | 454.00 | 458.80 | 449.03 | -0.69% | 136,306 |
| Aug 1, 2025 | 454.00 | 465.20 | 454.00 | 462.00 | 452.16 | 3.26% | 245,428 |
| Jul 31, 2025 | 447.80 | 452.20 | 443.60 | 447.40 | 437.87 | -1.63% | 145,080 |
| Jul 30, 2025 | 457.20 | 464.40 | 454.20 | 454.80 | 445.11 | -0.18% | 119,035 |
| Jul 29, 2025 | 443.00 | 458.60 | 442.00 | 455.60 | 445.89 | 3.59% | 139,588 |
| Jul 28, 2025 | 447.20 | 452.00 | 437.20 | 439.80 | 430.43 | -1.70% | 122,515 |
| Jul 25, 2025 | 439.00 | 448.00 | 437.00 | 447.40 | 437.87 | 0.86% | 178,867 |
| Jul 24, 2025 | 451.80 | 452.20 | 439.00 | 443.60 | 434.15 | -2.72% | 254,966 |
| Jul 23, 2025 | 458.00 | 458.40 | 452.00 | 456.00 | 446.28 | -1.04% | 158,565 |
| Jul 22, 2025 | 460.00 | 461.00 | 452.00 | 460.80 | 450.98 | -0.90% | 210,705 |
| Jul 21, 2025 | 457.20 | 466.60 | 451.40 | 465.00 | 455.09 | 2.02% | 206,839 |