Skip to main content
Lundin Gold Inc. (TSX:LUG)
Canada flag Canada · Delayed Price · Currency is CAD
95.08
-4.13 (-4.16%)
Apr 28, 2026, 4:00 PM EST

Lundin Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202697.9997.9994.8395.0895.08-4.16%805,828
Apr 27, 2026100.97101.0398.2199.2199.21-2.35%348,012
Apr 24, 2026102.33103.20101.14101.60101.60-0.73%299,759
Apr 23, 2026104.63105.5599.56102.35102.35-3.50%442,265
Apr 22, 2026107.02107.38105.05106.06106.062.06%312,112
Apr 21, 2026113.61113.81103.75103.92103.92-9.78%532,093
Apr 20, 2026116.62116.62113.30115.18115.18-1.92%358,638
Apr 17, 2026113.80118.00113.63117.43117.434.61%432,818
Apr 16, 2026111.77113.05110.64112.26112.260.56%222,406
Apr 15, 2026115.40115.40110.42111.63111.63-4.05%381,043
Apr 14, 2026117.39118.28114.45116.34116.340.15%386,529
Apr 13, 2026116.53117.59114.19116.17116.17-1.82%397,377
Apr 10, 2026115.01118.59114.92118.32118.324.91%466,603
Apr 9, 2026113.07115.02111.00112.78112.780.10%388,545
Apr 8, 2026115.47116.35111.35112.67112.672.46%687,483
Apr 7, 2026109.60110.39105.88109.96109.960.23%390,892
Apr 6, 2026109.91111.52109.00109.71109.71-1.53%336,615
Apr 2, 2026104.85113.31104.36111.41111.411.28%567,611
Apr 1, 2026109.00113.98107.86110.00110.003.47%656,718
Mar 31, 2026102.17107.25102.17106.31106.317.21%738,919
Mar 30, 202699.38101.0697.8699.1699.161.07%460,752
Mar 27, 202695.7399.9594.9198.1198.113.56%435,510
Mar 26, 202696.19100.2494.4594.7494.74-5.18%616,011
Mar 25, 2026101.88102.0698.7999.9299.923.00%387,081
Mar 24, 202695.7397.5094.4997.0197.01-0.13%728,620
Mar 23, 202694.00100.1793.9597.1497.142.30%764,004
Mar 20, 202698.0098.2492.8294.9694.96-3.24%2,285,445
Mar 19, 202696.3598.7893.0698.1498.14-4.98%669,575
Mar 18, 2026104.85105.81102.90103.28103.28-5.78%525,984
Mar 17, 2026110.09113.61109.20109.62109.62-0.30%481,743
Mar 16, 2026104.24111.32103.89109.95109.955.48%776,622
Mar 13, 2026109.33110.16103.51104.24104.24-5.59%663,974
Mar 12, 2026113.45113.45108.38110.41110.41-2.89%591,261
Mar 11, 2026116.93116.93110.69113.70113.70-4.62%618,397
Mar 10, 2026116.71121.30116.45119.21117.652.98%599,837
Mar 9, 2026111.94115.93108.13115.76114.240.99%615,048
Mar 6, 2026110.50115.68110.14114.62113.122.03%798,314
Mar 5, 2026118.08118.08110.48112.34110.87-6.76%821,183
Mar 4, 2026119.14120.77117.44120.49118.913.88%574,103
Mar 3, 2026117.40120.46113.12115.99114.47-7.84%692,163
Mar 2, 2026129.83130.98122.38125.86124.21-2.11%565,148
Feb 27, 2026125.00129.30124.69128.57126.892.95%941,026
Feb 26, 2026121.14124.97120.15124.89123.252.37%733,931
Feb 25, 2026120.75127.99119.52122.00120.402.55%762,825
Feb 24, 2026113.08119.45112.19118.97117.412.56%629,194
Feb 23, 2026110.02116.50110.02116.00114.487.25%639,447
Feb 20, 2026108.67110.70104.84108.16106.74-0.77%849,260
Feb 19, 2026106.47109.42105.69109.00107.571.49%342,742
Feb 18, 2026107.50107.67105.51107.40105.991.69%489,031
Feb 17, 2026105.87106.39102.66105.62104.24-3.62%411,478
Feb 13, 2026103.77110.01103.77109.59108.168.07%538,950
Feb 12, 2026108.05108.81101.36101.41100.08-7.19%619,604
Feb 11, 2026110.85112.62108.60109.27107.840.28%918,059
Feb 10, 2026107.78109.23104.99108.97107.541.06%612,497
Feb 9, 2026106.02107.93104.14107.83106.422.84%450,993
Feb 6, 2026102.91104.93101.75104.85103.484.33%548,289
Feb 5, 2026101.57104.0999.60100.5099.18-5.00%632,109
Feb 4, 2026109.70109.70100.83105.79104.40-1.49%760,346
Feb 3, 2026110.67110.67104.25107.39105.982.69%844,629
Feb 2, 2026103.21107.36102.82104.58103.212.45%1,131,985
Jan 30, 2026111.56112.85100.72102.08100.74-13.89%1,058,606
Jan 29, 2026124.66125.75116.89118.54116.99-2.49%860,220
Jan 28, 2026122.35124.36120.21121.57119.98-1.14%726,514
Jan 27, 2026119.94122.98116.81122.97121.364.01%741,690
Jan 26, 2026123.98125.66118.03118.23116.68-2.22%766,364
Jan 23, 2026117.99121.52116.02120.92119.341.47%560,324
Jan 22, 2026114.97119.39113.38119.17117.613.15%620,077
Jan 21, 2026123.62123.90114.31115.53114.02-4.52%984,570
Jan 20, 2026122.00122.89119.66121.00119.420.03%575,605
Jan 19, 2026118.73121.06118.71120.96119.384.30%321,651
Jan 16, 2026118.74119.46114.77115.97114.45-3.33%439,840
Jan 15, 2026119.70121.09118.50119.97118.40-0.97%401,782
Jan 14, 2026123.98124.13118.31121.15119.560.58%484,935
Jan 13, 2026119.42124.04119.05120.45118.872.09%773,018
Jan 12, 2026117.59119.55117.59117.98116.441.20%710,509
Jan 9, 2026116.00116.64114.29116.58115.050.73%463,218
Jan 8, 2026113.00115.76111.45115.73114.210.99%386,726
Jan 7, 2026110.97115.08110.79114.60113.101.20%509,460
Jan 6, 2026112.67113.99110.70113.24111.760.94%564,773
Jan 5, 2026114.42116.69112.13112.18110.710.30%472,638
Jan 2, 2026116.01117.00108.06111.85110.39-1.90%509,631
Dec 31, 2025116.00116.57113.34114.02112.53-1.44%195,928
Dec 30, 2025116.60118.41115.69115.69114.181.07%401,311
Dec 29, 2025114.73116.50112.59114.46112.96-3.64%593,241
Dec 24, 2025118.68120.33116.78118.78117.22-1.02%115,152
Dec 23, 2025120.93120.93117.38120.00118.43-0.38%435,562
Dec 22, 2025117.99121.92117.64120.46118.885.95%1,301,939
Dec 19, 2025114.80116.53113.50113.69112.20-1.01%2,121,218
Dec 18, 2025113.68115.90112.75114.85113.351.33%551,723
Dec 17, 2025115.17115.17111.57113.34111.860.12%617,917
Dec 16, 2025110.63114.34110.59113.20111.721.98%796,052
Dec 15, 2025111.66112.07108.89111.00109.55-0.37%798,634
Dec 12, 2025113.09113.09108.65111.41109.95-0.21%605,384
Dec 11, 2025108.78113.14108.52111.65110.192.36%507,129
Dec 10, 2025107.25109.82104.39109.08107.651.40%733,845
Dec 9, 2025106.60108.70102.70107.57106.16-1.86%996,821
Dec 8, 2025107.68110.96106.71109.61108.171.34%700,001
Dec 5, 2025111.55111.57106.77108.16106.74-2.62%444,473
Dec 4, 2025110.09112.25109.79111.07108.520.39%504,309
Dec 3, 2025113.51113.99109.79110.64108.10-1.35%522,850