Lundin Gold Inc. (STO:LUG)
Sweden
· Delayed Price · Currency is SEK 651.20
-19.80 (-2.95%)
Apr 28, 2026, 5:29 PM CET
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 664.80 | 664.80 | 653.00 | 656.40 | - | -2.18% | 90,385 |
| Apr 27, 2026 | 688.00 | 690.60 | 669.60 | 671.00 | 671.00 | -2.19% | 92,134 |
| Apr 24, 2026 | 690.00 | 697.20 | 685.00 | 686.00 | 686.00 | -1.72% | 115,886 |
| Apr 23, 2026 | 713.00 | 714.40 | 696.00 | 698.00 | 698.00 | -2.51% | 117,790 |
| Apr 22, 2026 | 726.00 | 733.00 | 710.60 | 716.00 | 716.00 | -1.92% | 121,219 |
| Apr 21, 2026 | 762.00 | 765.60 | 725.80 | 730.00 | 730.00 | -4.20% | 141,147 |
| Apr 20, 2026 | 768.00 | 777.20 | 760.00 | 762.00 | 762.00 | -2.06% | 134,453 |
| Apr 17, 2026 | 751.80 | 783.80 | 740.00 | 778.00 | 778.00 | 3.73% | 223,125 |
| Apr 16, 2026 | 747.40 | 757.00 | 740.20 | 750.00 | 750.00 | 1.24% | 125,285 |
| Apr 15, 2026 | 768.00 | 774.80 | 740.40 | 740.80 | 740.80 | -3.57% | 211,394 |
| Apr 14, 2026 | 777.80 | 787.40 | 765.60 | 768.20 | 768.20 | 0.08% | 174,012 |
| Apr 13, 2026 | 780.00 | 790.40 | 762.80 | 767.60 | 767.60 | -2.47% | 137,768 |
| Apr 10, 2026 | 757.00 | 787.00 | 751.40 | 787.00 | 787.00 | 3.80% | 156,272 |
| Apr 9, 2026 | 759.80 | 772.80 | 749.60 | 758.20 | 758.20 | -1.20% | 111,732 |
| Apr 8, 2026 | 777.60 | 780.40 | 755.40 | 767.40 | 767.40 | 3.73% | 210,734 |
| Apr 7, 2026 | 734.00 | 752.40 | 725.00 | 739.80 | 739.80 | 1.97% | 167,007 |
| Apr 2, 2026 | 725.00 | 730.00 | 717.50 | 725.50 | 725.50 | -3.84% | 86,469 |
| Apr 1, 2026 | 732.50 | 754.50 | 722.50 | 754.50 | 754.50 | 5.75% | 246,353 |
| Mar 31, 2026 | 685.50 | 714.50 | 685.50 | 713.50 | 713.50 | 4.16% | 149,534 |
| Mar 30, 2026 | 672.00 | 685.50 | 667.00 | 685.00 | 685.00 | 1.93% | 152,601 |
| Mar 27, 2026 | 661.50 | 680.00 | 646.00 | 672.00 | 672.00 | 1.66% | 129,883 |
| Mar 26, 2026 | 669.50 | 681.00 | 648.50 | 661.00 | 661.00 | -2.51% | 140,624 |
| Mar 25, 2026 | 677.50 | 689.50 | 672.00 | 678.00 | 678.00 | 2.49% | 210,052 |
| Mar 24, 2026 | 662.00 | 665.50 | 640.50 | 661.50 | 661.50 | 0.38% | 204,663 |
| Mar 23, 2026 | 596.00 | 680.00 | 596.00 | 659.00 | 659.00 | 1.38% | 621,003 |
| Mar 20, 2026 | 669.00 | 680.00 | 633.50 | 650.00 | 650.00 | -1.14% | 295,567 |
| Mar 19, 2026 | 680.00 | 683.50 | 639.00 | 657.50 | 657.50 | -8.36% | 428,207 |
| Mar 18, 2026 | 746.00 | 746.00 | 702.00 | 717.50 | 717.50 | -4.46% | 250,528 |
| Mar 17, 2026 | 748.00 | 767.50 | 739.50 | 751.00 | 751.00 | 1.01% | 147,116 |
| Mar 16, 2026 | 726.00 | 761.00 | 707.50 | 743.50 | 743.50 | 3.26% | 309,712 |
| Mar 13, 2026 | 756.00 | 756.00 | 714.00 | 720.00 | 720.00 | -5.01% | 208,833 |
| Mar 12, 2026 | 763.00 | 770.00 | 746.00 | 758.00 | 758.00 | 0.46% | 156,696 |
| Mar 11, 2026 | 790.50 | 791.50 | 754.00 | 754.50 | 754.50 | -5.21% | 169,285 |
| Mar 10, 2026 | 774.50 | 800.00 | 771.50 | 796.00 | 796.00 | 4.67% | 225,029 |
| Mar 9, 2026 | 755.00 | 765.00 | 738.00 | 760.50 | 749.92 | -1.43% | 197,975 |
| Mar 6, 2026 | 769.00 | 779.00 | 745.00 | 771.50 | 760.77 | - | 210,803 |
| Mar 5, 2026 | 809.00 | 810.50 | 765.00 | 771.50 | 760.77 | -2.89% | 222,761 |
| Mar 4, 2026 | 795.50 | 812.50 | 790.00 | 794.50 | 783.45 | 0.06% | 202,155 |
| Mar 3, 2026 | 838.50 | 844.00 | 767.00 | 794.00 | 782.96 | -5.02% | 385,606 |
| Mar 2, 2026 | 884.00 | 916.50 | 823.00 | 836.00 | 824.37 | -1.01% | 445,240 |
| Feb 27, 2026 | 815.00 | 853.00 | 815.00 | 844.50 | 832.76 | 4.26% | 329,874 |
| Feb 26, 2026 | 812.00 | 818.00 | 792.50 | 810.00 | 798.74 | -1.16% | 218,228 |
| Feb 25, 2026 | 786.00 | 819.50 | 786.00 | 819.50 | 808.10 | 5.33% | 311,780 |
| Feb 24, 2026 | 758.00 | 781.50 | 742.50 | 778.00 | 767.18 | 3.39% | 397,641 |
| Feb 23, 2026 | 707.00 | 768.50 | 707.00 | 752.50 | 742.04 | 7.42% | 480,760 |
| Feb 20, 2026 | 714.00 | 739.50 | 694.50 | 700.50 | 690.76 | -1.89% | 345,883 |
| Feb 19, 2026 | 710.00 | 717.50 | 700.00 | 714.00 | 704.07 | 1.42% | 152,115 |
| Feb 18, 2026 | 700.50 | 707.00 | 695.00 | 704.00 | 694.21 | 1.96% | 154,571 |
| Feb 17, 2026 | 703.00 | 703.00 | 675.50 | 690.50 | 680.90 | -2.75% | 161,640 |
| Feb 16, 2026 | 709.00 | 710.00 | 698.50 | 710.00 | 700.13 | 0.35% | 86,843 |
| Feb 13, 2026 | 677.00 | 710.00 | 674.00 | 707.50 | 697.66 | 2.39% | 208,837 |
| Feb 12, 2026 | 721.50 | 721.50 | 690.50 | 691.00 | 681.39 | -4.49% | 212,022 |
| Feb 11, 2026 | 713.50 | 729.50 | 711.50 | 723.50 | 713.44 | 3.95% | 253,038 |
| Feb 10, 2026 | 699.00 | 703.00 | 689.50 | 696.00 | 686.32 | -0.50% | 114,302 |
| Feb 9, 2026 | 692.50 | 699.50 | 685.00 | 699.50 | 689.77 | 3.02% | 172,034 |
| Feb 6, 2026 | 666.50 | 694.00 | 658.00 | 679.00 | 669.56 | 1.72% | 189,874 |
| Feb 5, 2026 | 669.00 | 686.50 | 660.00 | 667.50 | 658.22 | -0.96% | 269,636 |
| Feb 4, 2026 | 719.00 | 724.00 | 672.00 | 674.00 | 664.63 | -5.60% | 371,954 |
| Feb 3, 2026 | 709.50 | 724.00 | 706.00 | 714.00 | 704.07 | 3.85% | 366,976 |
| Feb 2, 2026 | 645.00 | 704.50 | 632.50 | 687.50 | 677.94 | -1.93% | 725,738 |
| Jan 30, 2026 | 752.50 | 761.50 | 701.00 | 701.00 | 691.25 | -10.47% | 790,873 |
| Jan 29, 2026 | 812.00 | 819.00 | 778.00 | 783.00 | 772.11 | -2.55% | 561,867 |
| Jan 28, 2026 | 804.00 | 810.00 | 785.00 | 803.50 | 792.33 | 4.01% | 489,024 |
| Jan 27, 2026 | 792.00 | 793.50 | 756.00 | 772.50 | 761.76 | -4.63% | 395,395 |
| Jan 26, 2026 | 806.00 | 812.00 | 794.00 | 810.00 | 798.74 | 3.65% | 415,195 |
| Jan 23, 2026 | 776.00 | 787.50 | 749.00 | 781.50 | 770.63 | 2.49% | 339,757 |
| Jan 22, 2026 | 768.00 | 768.00 | 739.00 | 762.50 | 751.90 | -1.87% | 444,526 |
| Jan 21, 2026 | 815.00 | 822.50 | 767.00 | 777.00 | 766.19 | -3.60% | 481,382 |
| Jan 20, 2026 | 810.00 | 817.00 | 791.00 | 806.00 | 794.79 | 0.94% | 325,442 |
| Jan 19, 2026 | 785.00 | 804.00 | 785.00 | 798.50 | 787.40 | 2.44% | 285,527 |
| Jan 16, 2026 | 798.00 | 801.50 | 768.50 | 779.50 | 768.66 | -2.56% | 240,992 |
| Jan 15, 2026 | 798.50 | 802.50 | 785.50 | 800.00 | 788.87 | 0.38% | 200,242 |
| Jan 14, 2026 | 813.00 | 824.50 | 789.50 | 797.00 | 785.92 | -2.09% | 341,918 |
| Jan 13, 2026 | 784.00 | 815.50 | 780.00 | 814.00 | 802.68 | 3.69% | 353,910 |
| Jan 12, 2026 | 781.00 | 793.00 | 780.00 | 785.00 | 774.08 | 2.15% | 318,373 |
| Jan 9, 2026 | 765.50 | 770.50 | 755.00 | 768.50 | 757.81 | 1.12% | 181,186 |
| Jan 8, 2026 | 749.00 | 762.00 | 740.00 | 760.00 | 749.43 | 1.13% | 225,479 |
| Jan 7, 2026 | 762.50 | 765.50 | 738.00 | 751.50 | 741.05 | -1.57% | 321,574 |
| Jan 5, 2026 | 759.00 | 769.50 | 759.00 | 763.50 | 752.88 | 4.16% | 145,646 |
| Jan 2, 2026 | 787.00 | 795.50 | 732.50 | 733.00 | 722.81 | -6.92% | 465,784 |
| Dec 30, 2025 | 780.00 | 791.00 | 777.50 | 787.50 | 776.55 | 1.81% | 199,093 |
| Dec 29, 2025 | 795.50 | 799.50 | 755.00 | 773.50 | 762.74 | -2.21% | 379,449 |
| Dec 23, 2025 | 815.00 | 820.50 | 786.00 | 791.00 | 780.00 | -2.22% | 282,740 |
| Dec 22, 2025 | 785.00 | 809.00 | 785.00 | 809.00 | 797.75 | 4.72% | 300,580 |
| Dec 19, 2025 | 772.50 | 783.50 | 769.00 | 772.50 | 761.76 | -0.64% | 183,226 |
| Dec 18, 2025 | 760.50 | 778.00 | 759.00 | 777.50 | 766.69 | 2.50% | 218,094 |
| Dec 17, 2025 | 771.00 | 783.00 | 753.00 | 758.50 | 747.95 | -0.65% | 307,648 |
| Dec 16, 2025 | 741.00 | 767.50 | 732.00 | 763.50 | 752.88 | 2.21% | 306,487 |
| Dec 15, 2025 | 754.50 | 757.50 | 734.00 | 747.00 | 736.61 | 0.95% | 288,519 |
| Dec 12, 2025 | 752.00 | 764.00 | 737.00 | 740.00 | 729.71 | -1.07% | 264,424 |
| Dec 11, 2025 | 726.00 | 752.00 | 720.00 | 748.00 | 737.60 | 4.25% | 267,210 |
| Dec 10, 2025 | 720.00 | 731.50 | 703.50 | 717.50 | 707.52 | -0.28% | 177,417 |
| Dec 9, 2025 | 740.50 | 740.50 | 699.50 | 719.50 | 709.49 | -2.90% | 364,954 |
| Dec 8, 2025 | 735.00 | 744.50 | 727.50 | 741.00 | 730.70 | 1.23% | 137,958 |
| Dec 5, 2025 | 749.00 | 759.00 | 730.00 | 732.00 | 721.82 | -1.88% | 202,564 |
| Dec 4, 2025 | 745.00 | 747.50 | 728.50 | 746.00 | 735.63 | -0.60% | 261,383 |
| Dec 3, 2025 | 751.50 | 766.00 | 746.50 | 750.50 | 732.67 | 1.49% | 263,551 |
| Dec 2, 2025 | 777.50 | 781.00 | 736.00 | 739.50 | 721.93 | -5.86% | 403,535 |
| Dec 1, 2025 | 803.50 | 817.50 | 778.50 | 785.50 | 766.84 | -1.94% | 371,386 |
| Nov 28, 2025 | 801.00 | 810.50 | 798.00 | 801.00 | 781.97 | 1.07% | 304,673 |