Lundin Gold Inc. (TSX:LUG)
Canada
· Delayed Price · Currency is CAD 108.16
-1.78 (-1.62%)
At close: Dec 5, 2025
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.55 | 111.57 | 106.77 | 108.16 | 108.16 | -2.62% | 444,473 |
| Dec 4, 2025 | 110.09 | 112.25 | 109.79 | 111.07 | 109.94 | 0.39% | 504,309 |
| Dec 3, 2025 | 113.51 | 113.99 | 109.79 | 110.64 | 109.52 | -1.35% | 522,850 |
| Dec 2, 2025 | 114.24 | 114.56 | 108.19 | 112.15 | 111.01 | -2.56% | 1,097,085 |
| Dec 1, 2025 | 119.22 | 119.76 | 114.63 | 115.10 | 113.93 | -2.27% | 533,338 |
| Nov 28, 2025 | 119.00 | 119.61 | 117.00 | 117.77 | 116.57 | 0.36% | 367,534 |
| Nov 27, 2025 | 117.50 | 117.97 | 116.43 | 117.35 | 116.16 | 0.16% | 71,367 |
| Nov 26, 2025 | 114.18 | 118.14 | 114.18 | 117.16 | 115.97 | 3.75% | 485,994 |
| Nov 25, 2025 | 115.22 | 115.57 | 111.73 | 112.93 | 111.78 | -2.16% | 1,310,235 |
| Nov 24, 2025 | 108.45 | 115.48 | 107.77 | 115.42 | 114.25 | 7.11% | 1,697,275 |
| Nov 21, 2025 | 103.69 | 109.70 | 102.82 | 107.76 | 106.66 | 3.44% | 570,384 |
| Nov 20, 2025 | 113.83 | 114.82 | 104.08 | 104.18 | 103.12 | -8.42% | 1,068,519 |
| Nov 19, 2025 | 116.78 | 118.75 | 113.18 | 113.76 | 112.60 | -0.58% | 703,694 |
| Nov 18, 2025 | 113.52 | 117.00 | 112.38 | 114.42 | 113.26 | 1.16% | 636,643 |
| Nov 17, 2025 | 112.87 | 115.42 | 111.78 | 113.11 | 111.96 | -0.69% | 800,959 |
| Nov 14, 2025 | 109.18 | 115.55 | 107.16 | 113.90 | 112.74 | 1.31% | 958,009 |
| Nov 13, 2025 | 115.90 | 117.26 | 111.86 | 112.43 | 111.29 | -2.00% | 1,129,324 |
| Nov 12, 2025 | 110.49 | 116.07 | 109.05 | 114.72 | 113.55 | 4.76% | 1,055,458 |
| Nov 11, 2025 | 109.76 | 110.10 | 106.54 | 109.51 | 108.40 | 0.72% | 879,270 |
| Nov 10, 2025 | 105.38 | 109.64 | 104.57 | 108.73 | 107.62 | 6.88% | 1,136,102 |
| Nov 7, 2025 | 101.22 | 104.51 | 97.42 | 101.73 | 100.70 | 1.85% | 1,223,023 |
| Nov 6, 2025 | 101.33 | 102.83 | 99.84 | 99.88 | 98.86 | -1.27% | 970,628 |
| Nov 5, 2025 | 97.44 | 102.31 | 97.38 | 101.16 | 100.13 | 6.32% | 1,173,606 |
| Nov 4, 2025 | 93.50 | 96.57 | 93.44 | 95.15 | 94.18 | -1.36% | 1,259,872 |
| Nov 3, 2025 | 95.29 | 97.90 | 94.61 | 96.46 | 95.48 | 1.16% | 1,116,790 |
| Oct 31, 2025 | 97.01 | 97.05 | 94.55 | 95.35 | 94.38 | -1.00% | 795,795 |
| Oct 30, 2025 | 94.15 | 96.61 | 94.14 | 96.31 | 95.33 | 2.66% | 760,877 |
| Oct 29, 2025 | 95.78 | 96.75 | 93.64 | 93.81 | 92.86 | 1.22% | 1,292,810 |
| Oct 28, 2025 | 89.31 | 93.56 | 89.04 | 92.68 | 91.74 | 1.01% | 932,153 |
| Oct 27, 2025 | 93.00 | 93.32 | 88.61 | 91.75 | 90.82 | -4.20% | 1,300,519 |
| Oct 24, 2025 | 97.49 | 99.00 | 95.63 | 95.77 | 94.80 | -2.29% | 850,675 |
| Oct 23, 2025 | 97.95 | 99.41 | 96.71 | 98.01 | 97.01 | 1.73% | 1,026,754 |
| Oct 22, 2025 | 93.17 | 97.56 | 91.52 | 96.34 | 95.36 | -1.84% | 1,478,684 |
| Oct 21, 2025 | 105.92 | 106.34 | 94.74 | 98.15 | 97.15 | -14.76% | 2,515,716 |
| Oct 20, 2025 | 108.26 | 116.20 | 106.93 | 115.15 | 113.98 | 7.62% | 1,498,307 |
| Oct 17, 2025 | 107.35 | 108.28 | 101.73 | 107.00 | 105.91 | -1.60% | 1,991,902 |
| Oct 16, 2025 | 103.79 | 109.00 | 102.32 | 108.74 | 107.63 | 6.64% | 1,445,772 |
| Oct 15, 2025 | 102.15 | 104.18 | 99.83 | 101.97 | 100.93 | 1.86% | 1,150,060 |
| Oct 14, 2025 | 96.32 | 101.39 | 96.32 | 100.11 | 99.09 | 7.58% | 1,149,666 |
| Oct 10, 2025 | 95.00 | 95.00 | 92.05 | 93.06 | 92.11 | -1.37% | 813,332 |
| Oct 9, 2025 | 99.01 | 99.18 | 93.20 | 94.35 | 93.39 | -2.90% | 1,041,412 |
| Oct 8, 2025 | 94.79 | 97.32 | 94.79 | 97.17 | 96.18 | 5.23% | 922,580 |
| Oct 7, 2025 | 94.87 | 94.87 | 91.18 | 92.34 | 91.40 | -2.72% | 1,053,258 |
| Oct 6, 2025 | 92.50 | 96.84 | 92.24 | 94.92 | 93.95 | 3.99% | 1,368,844 |
| Oct 3, 2025 | 92.23 | 92.60 | 88.91 | 91.28 | 90.35 | -0.03% | 973,619 |
| Oct 2, 2025 | 92.00 | 93.10 | 85.94 | 91.31 | 90.38 | -0.21% | 1,709,694 |
| Oct 1, 2025 | 90.92 | 92.67 | 90.92 | 91.50 | 90.57 | 1.47% | 748,978 |
| Sep 30, 2025 | 89.60 | 91.54 | 88.90 | 90.17 | 89.25 | 0.86% | 1,192,708 |
| Sep 29, 2025 | 90.80 | 90.83 | 88.97 | 89.40 | 88.49 | 0.68% | 776,075 |
| Sep 26, 2025 | 87.78 | 89.71 | 86.41 | 88.80 | 87.90 | 2.03% | 819,706 |
| Sep 25, 2025 | 85.47 | 87.19 | 85.33 | 87.03 | 86.15 | 1.88% | 726,672 |
| Sep 24, 2025 | 89.92 | 90.51 | 85.42 | 85.42 | 84.55 | -5.05% | 1,138,921 |
| Sep 23, 2025 | 91.47 | 92.00 | 89.57 | 89.96 | 89.05 | -1.35% | 884,158 |
| Sep 22, 2025 | 88.96 | 91.89 | 87.97 | 91.19 | 90.26 | 4.56% | 1,053,006 |
| Sep 19, 2025 | 84.66 | 87.67 | 84.24 | 87.21 | 86.32 | 3.50% | 9,257,808 |
| Sep 18, 2025 | 83.40 | 84.62 | 82.85 | 84.26 | 83.40 | 0.48% | 913,955 |
| Sep 17, 2025 | 83.93 | 85.31 | 82.58 | 83.86 | 83.01 | -1.27% | 1,010,697 |
| Sep 16, 2025 | 88.06 | 88.06 | 84.52 | 84.94 | 84.08 | -3.16% | 1,276,700 |
| Sep 15, 2025 | 88.37 | 88.78 | 87.08 | 87.71 | 86.82 | -0.49% | 946,240 |
| Sep 12, 2025 | 92.25 | 92.71 | 88.07 | 88.14 | 87.24 | -4.42% | 963,308 |
| Sep 11, 2025 | 94.00 | 94.00 | 91.49 | 92.22 | 91.28 | -1.77% | 879,852 |
| Sep 10, 2025 | 93.78 | 94.84 | 91.75 | 93.88 | 92.93 | 0.22% | 813,595 |
| Sep 9, 2025 | 95.07 | 97.31 | 92.80 | 93.67 | 91.64 | -0.75% | 1,839,521 |
| Sep 8, 2025 | 95.52 | 97.67 | 94.22 | 94.38 | 92.33 | 0.62% | 1,234,561 |
| Sep 5, 2025 | 94.01 | 95.09 | 93.34 | 93.80 | 91.76 | 2.68% | 688,298 |
| Sep 4, 2025 | 89.32 | 92.31 | 89.05 | 91.35 | 89.37 | 1.24% | 682,548 |
| Sep 3, 2025 | 89.41 | 91.36 | 88.94 | 90.23 | 88.27 | 1.84% | 833,357 |
| Sep 2, 2025 | 87.02 | 88.61 | 84.78 | 88.60 | 86.68 | 4.91% | 1,260,828 |
| Aug 29, 2025 | 83.37 | 84.81 | 82.03 | 84.45 | 82.62 | 1.28% | 742,803 |
| Aug 28, 2025 | 83.01 | 84.27 | 82.60 | 83.38 | 81.57 | 1.03% | 475,566 |
| Aug 27, 2025 | 83.55 | 84.19 | 81.70 | 82.53 | 80.74 | -1.96% | 409,225 |
| Aug 26, 2025 | 81.49 | 84.30 | 81.33 | 84.18 | 82.35 | 4.57% | 1,127,761 |
| Aug 25, 2025 | 79.25 | 80.93 | 79.16 | 80.50 | 78.75 | 1.21% | 343,074 |
| Aug 22, 2025 | 78.32 | 80.37 | 77.85 | 79.54 | 77.81 | 0.68% | 569,783 |
| Aug 21, 2025 | 79.17 | 79.66 | 78.17 | 79.00 | 77.29 | 1.50% | 505,038 |
| Aug 20, 2025 | 77.23 | 78.01 | 76.52 | 77.83 | 76.14 | 2.37% | 634,857 |
| Aug 19, 2025 | 80.19 | 80.19 | 75.90 | 76.03 | 74.38 | -5.48% | 572,816 |
| Aug 18, 2025 | 80.76 | 81.26 | 79.63 | 80.44 | 78.69 | 1.17% | 405,392 |
| Aug 15, 2025 | 80.04 | 80.25 | 77.92 | 79.51 | 77.78 | -0.69% | 626,779 |
| Aug 14, 2025 | 78.23 | 80.15 | 77.99 | 80.06 | 78.32 | 1.82% | 564,612 |
| Aug 13, 2025 | 80.00 | 80.65 | 78.27 | 78.63 | 76.92 | -1.33% | 627,041 |
| Aug 12, 2025 | 78.34 | 80.03 | 77.95 | 79.69 | 77.96 | 2.89% | 678,900 |
| Aug 11, 2025 | 76.93 | 78.19 | 74.94 | 77.45 | 75.77 | -1.85% | 806,755 |
| Aug 8, 2025 | 78.04 | 83.78 | 76.28 | 78.91 | 77.20 | 6.52% | 1,915,836 |
| Aug 7, 2025 | 73.09 | 75.35 | 72.14 | 74.08 | 72.47 | 1.76% | 979,416 |
| Aug 6, 2025 | 69.83 | 72.80 | 69.57 | 72.80 | 71.22 | 5.32% | 1,194,300 |
| Aug 5, 2025 | 67.18 | 69.33 | 66.72 | 69.12 | 67.62 | 6.37% | 1,029,168 |
| Aug 1, 2025 | 65.79 | 66.41 | 64.57 | 64.98 | 63.57 | 1.33% | 687,716 |
| Jul 31, 2025 | 63.72 | 64.31 | 62.70 | 64.13 | 62.74 | 1.34% | 619,268 |
| Jul 30, 2025 | 65.01 | 65.22 | 62.84 | 63.28 | 61.91 | -3.45% | 452,966 |
| Jul 29, 2025 | 63.84 | 65.56 | 63.80 | 65.54 | 64.12 | 2.89% | 585,866 |
| Jul 28, 2025 | 64.17 | 64.17 | 62.55 | 63.70 | 62.32 | -1.73% | 403,732 |
| Jul 25, 2025 | 62.97 | 64.85 | 62.97 | 64.82 | 63.41 | 1.63% | 519,410 |
| Jul 24, 2025 | 63.67 | 64.28 | 63.23 | 63.78 | 62.40 | -1.24% | 496,812 |
| Jul 23, 2025 | 65.08 | 65.48 | 64.04 | 64.58 | 63.18 | -2.27% | 532,349 |
| Jul 22, 2025 | 65.84 | 66.28 | 64.64 | 66.08 | 64.65 | 1.19% | 707,764 |
| Jul 21, 2025 | 65.17 | 66.68 | 64.78 | 65.30 | 63.88 | 1.90% | 857,357 |
| Jul 18, 2025 | 64.58 | 65.02 | 64.00 | 64.08 | 62.69 | -0.16% | 690,923 |
| Jul 17, 2025 | 64.18 | 64.57 | 63.51 | 64.18 | 62.79 | -1.79% | 1,102,945 |
| Jul 16, 2025 | 66.67 | 68.28 | 64.38 | 65.35 | 63.93 | -3.29% | 1,244,862 |