Skip to main content
Lundin Gold Inc. (TSX:LUG)
Canada flag Canada · Delayed Price · Currency is CAD
114.62
+2.28 (2.03%)
At close: Mar 6, 2026

Lundin Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026110.50115.68110.14114.62114.622.03%798,314
Mar 5, 2026118.08118.08110.48112.34112.34-6.76%821,183
Mar 4, 2026119.14120.77117.44120.49120.493.88%566,957
Mar 3, 2026117.40120.46113.12115.99115.99-7.84%692,163
Mar 2, 2026129.83130.98122.38125.86125.86-2.11%565,148
Feb 27, 2026125.00129.30124.69128.57128.572.95%941,026
Feb 26, 2026121.14124.97120.15124.89124.892.37%733,931
Feb 25, 2026120.75127.99119.52122.00122.002.55%762,825
Feb 24, 2026113.08119.45112.19118.97118.972.56%629,194
Feb 23, 2026110.02116.50110.02116.00116.007.25%607,047
Feb 20, 2026108.67110.70104.84108.16108.16-0.77%787,473
Feb 19, 2026106.47109.42105.69109.00109.001.49%324,442
Feb 18, 2026107.50107.67105.51107.40107.401.69%461,531
Feb 17, 2026105.87106.39102.66105.62105.62-3.62%411,478
Feb 13, 2026103.77110.01103.77109.59109.598.07%538,950
Feb 12, 2026108.05108.81101.36101.41101.41-7.19%583,304
Feb 11, 2026110.85112.62108.60109.27109.270.28%918,259
Feb 10, 2026107.78109.23104.99108.97108.971.06%585,897
Feb 9, 2026106.02107.93104.14107.83107.832.84%395,393
Feb 6, 2026102.91104.93101.75104.85104.854.33%548,289
Feb 5, 2026101.57104.0999.60100.50100.50-5.00%632,109
Feb 4, 2026109.70109.70100.83105.79105.79-1.49%760,446
Feb 3, 2026110.67110.67104.25107.39107.392.69%844,629
Feb 2, 2026103.21107.36102.82104.58104.582.45%1,131,985
Jan 30, 2026111.56112.85100.72102.08102.08-13.89%1,058,706
Jan 29, 2026124.66125.75116.89118.54118.54-2.49%860,220
Jan 28, 2026122.35124.36120.21121.57121.57-1.14%726,714
Jan 27, 2026119.94122.98116.81122.97122.974.01%741,690
Jan 26, 2026123.98125.66118.03118.23118.23-2.22%766,364
Jan 23, 2026117.99121.52116.02120.92120.921.47%560,324
Jan 22, 2026114.97119.39113.38119.17119.173.15%620,077
Jan 21, 2026123.62123.90114.31115.53115.53-4.52%984,570
Jan 20, 2026122.00122.89119.66121.00121.000.03%575,605
Jan 19, 2026118.73121.06118.71120.96120.964.30%321,651
Jan 16, 2026118.74119.46114.77115.97115.97-3.33%439,840
Jan 15, 2026119.70121.09118.50119.97119.97-0.97%379,282
Jan 14, 2026123.98124.13118.31121.15121.150.58%484,935
Jan 13, 2026119.42124.04119.05120.45120.452.09%773,018
Jan 12, 2026117.59119.55117.59117.98117.981.20%710,509
Jan 9, 2026116.00116.64114.29116.58116.580.73%430,618
Jan 8, 2026113.00115.76111.45115.73115.730.99%386,726
Jan 7, 2026110.97115.08110.79114.60114.601.20%509,460
Jan 6, 2026112.67113.99110.70113.24113.240.94%564,773
Jan 5, 2026114.42116.69112.13112.18112.180.30%472,738
Jan 2, 2026116.01117.00108.06111.85111.85-1.90%509,631
Dec 31, 2025116.00116.57113.34114.02114.02-1.44%195,928
Dec 30, 2025116.60118.41115.69115.69115.691.07%401,311
Dec 29, 2025114.73116.50112.59114.46114.46-3.64%593,241
Dec 24, 2025118.68120.33116.78118.78118.78-1.02%115,152
Dec 23, 2025120.93120.93117.38120.00120.00-0.38%435,162
Dec 22, 2025117.99121.92117.64120.46120.465.95%1,264,939
Dec 19, 2025114.80116.53113.50113.69113.69-1.01%2,121,218
Dec 18, 2025113.68115.90112.75114.85114.851.33%551,723
Dec 17, 2025115.17115.17111.57113.34113.340.12%617,917
Dec 16, 2025110.63114.34110.59113.20113.201.98%796,052
Dec 15, 2025111.66112.07108.89111.00111.00-0.37%798,634
Dec 12, 2025113.09113.09108.65111.41111.41-0.21%605,384
Dec 11, 2025108.78113.14108.52111.65111.652.36%507,129
Dec 10, 2025107.25109.82104.39109.08109.081.40%733,845
Dec 9, 2025106.60108.70102.70107.57107.57-1.86%996,821
Dec 8, 2025107.68110.96106.71109.61109.611.34%700,001
Dec 5, 2025111.55111.57106.77108.16108.16-2.62%444,473
Dec 4, 2025110.09112.25109.79111.07109.960.39%504,309
Dec 3, 2025113.51113.99109.79110.64109.53-1.35%522,850
Dec 2, 2025114.24114.56108.19112.15111.03-2.56%1,097,085
Dec 1, 2025119.22119.76114.63115.10113.95-2.27%533,338
Nov 28, 2025119.00119.61117.00117.77116.590.36%367,534
Nov 27, 2025117.50117.97116.43117.35116.180.16%71,367
Nov 26, 2025114.18118.14114.18117.16115.993.75%485,994
Nov 25, 2025115.22115.57111.73112.93111.80-2.16%1,310,235
Nov 24, 2025108.45115.48107.77115.42114.277.11%1,697,275
Nov 21, 2025103.69109.70102.82107.76106.683.44%570,384
Nov 20, 2025113.83114.82104.08104.18103.14-8.42%1,068,519
Nov 19, 2025116.78118.75113.18113.76112.62-0.58%703,694
Nov 18, 2025113.52117.00112.38114.42113.281.16%636,643
Nov 17, 2025112.87115.42111.78113.11111.98-0.69%800,959
Nov 14, 2025109.18115.55107.16113.90112.761.31%958,009
Nov 13, 2025115.90117.26111.86112.43111.31-2.00%1,129,324
Nov 12, 2025110.49116.07109.05114.72113.574.76%1,055,458
Nov 11, 2025109.76110.10106.54109.51108.410.72%879,270
Nov 10, 2025105.38109.64104.57108.73107.646.88%1,136,102
Nov 7, 2025101.22104.5197.42101.73100.711.85%1,223,023
Nov 6, 2025101.33102.8399.8499.8898.88-1.27%970,628
Nov 5, 202597.44102.3197.38101.16100.156.32%1,173,606
Nov 4, 202593.5096.5793.4495.1594.20-1.36%1,259,872
Nov 3, 202595.2997.9094.6196.4695.501.16%1,116,790
Oct 31, 202597.0197.0594.5595.3594.40-1.00%795,795
Oct 30, 202594.1596.6194.1496.3195.352.66%760,877
Oct 29, 202595.7896.7593.6493.8192.871.22%1,292,810
Oct 28, 202589.3193.5689.0492.6891.751.01%932,153
Oct 27, 202593.0093.3288.6191.7590.83-4.20%1,300,519
Oct 24, 202597.4999.0095.6395.7794.81-2.29%850,675
Oct 23, 202597.9599.4196.7198.0197.031.73%1,026,754
Oct 22, 202593.1797.5691.5296.3495.38-1.84%1,478,684
Oct 21, 2025105.92106.3494.7498.1597.17-14.76%2,515,716
Oct 20, 2025108.26116.20106.93115.15114.007.62%1,498,307
Oct 17, 2025107.35108.28101.73107.00105.93-1.60%1,991,902
Oct 16, 2025103.79109.00102.32108.74107.656.64%1,445,772
Oct 15, 2025102.15104.1899.83101.97100.951.86%1,150,060
Oct 14, 202596.32101.3996.32100.1199.117.58%1,149,666