Lundin Gold Inc. (0R4M.L) LSE
Currency In SEK
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0R4M.L Historical Return
If you invested 1000 kr in Lundin Gold Inc. (0R4M.L) 10 years ago, it would be worth 18,619.22 kr as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 10,140.8 kr, while 1000 kr invested 1 year ago would be worth 1,012.44 kr. This corresponds to total returns of 1,761.92%, 914.08%, 1.24%, respectively, with annualized returns of 34.07%, 59.09%, 1.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0R4M.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 615.4 | 612.2 | 612.2 | 620.2 | 612.2 | 471 |
| September 30, 2026 | 619.5 | 618.8 | 618.8 | 619.8 | 618.8 | 175 |
| September 29, 2026 | 611.6 | 615.4 | 615.4 | 618.4 | 611.6 | 31 |
| September 28, 2026 | 616 | 611 | 611 | 621.2 | 611 | 117 |
| September 24, 2026 | 640.2 | 629.8 | 629.8 | 640.2 | 629.8 | 700 |
| September 23, 2026 | 660.4 | 651.2 | 651.2 | 661 | 650.8 | 1,636 |
| September 22, 2026 | 643.6 | 648.2 | 648.2 | 650.04 | 643.6 | 541 |
| September 21, 2026 | 643.8 | 642.8 | 642.8 | 648.8 | 641 | 909 |
| September 18, 2026 | 650.3 | 641.25 | 641.25 | 650.3 | 635.4 | 624 |
| September 17, 2026 | 649.2 | 650.41 | 650.41 | 650.41 | 644.8 | 739 |
| September 16, 2026 | 643.2 | 643.15 | 643.15 | 648 | 642.8 | 916 |
| September 15, 2026 | 644.9 | 636.75 | 636.75 | 644.9 | 635.4 | 3,000 |
| September 11, 2026 | 653.4 | 651.01 | 651.01 | 660.6 | 648 | 1,116 |
| September 10, 2026 | 643.4 | 649.99 | 649.99 | 651 | 637.9 | 1,243 |
| September 09, 2026 | 664.2 | 665.71 | 665.71 | 665.71 | 645.2 | 2,420 |
| September 08, 2026 | 682 | 679.6 | 679.6 | 684.4 | 675.6 | 5,936 |
| September 07, 2026 | 678.2 | 682.31 | 682.31 | 685.3 | 678.2 | 1,710 |
| September 04, 2026 | 696 | 691.8 | 691.8 | 700.4 | 679 | 1,321 |
| September 03, 2026 | 686.8 | 693.61 | 693.61 | 697 | 681.6 | 490 |
| September 02, 2026 | 649.4 | 660.37 | 660.37 | 677.6 | 649.4 | 1,648 |
| September 01, 2026 | 662 | 659.62 | 659.62 | 673.4 | 657 | 6,167 |
| August 28, 2026 | 721.5 | 712.47 | 712.47 | 722 | 712.47 | 616 |
| August 27, 2026 | 724.2 | 723.29 | 723.29 | 728.1 | 722 | 1,661 |
| August 26, 2026 | 728.2 | 727.09 | 727.09 | 728.4 | 711.2 | 3,553 |
| August 25, 2026 | 707.6 | 706.99 | 706.99 | 722 | 703.6 | 3,499 |
| August 24, 2026 | 706.6 | 706.2 | 706.2 | 709 | 700 | 1,391 |
| August 21, 2026 | 687.6 | 695.04 | 695.04 | 696.6 | 687.6 | 1,609 |
| August 20, 2026 | 658 | 660.57 | 660.57 | 676.2 | 645.6 | 3,463 |
| August 19, 2026 | 601 | 630.12 | 630.12 | 651.4 | 601 | 8,064 |
| August 18, 2026 | 618.8 | 603.3 | 603.3 | 618.8 | 603.3 | 825 |
| August 17, 2026 | 628.2 | 629.03 | 629.03 | 629.5 | 627 | 1,147 |
| August 14, 2026 | 624 | 615.37 | 615.37 | 624 | 615.37 | 825 |
| August 13, 2026 | 638.4 | 621.89 | 621.89 | 638.4 | 611.4 | 1,210 |
| August 12, 2026 | 638.2 | 637.69 | 637.69 | 645 | 636.8 | 1,109 |
| August 11, 2026 | 617.6 | 630.96 | 630.96 | 630.96 | 617.4 | 1,150 |
| August 10, 2026 | 624.6 | 617.6 | 617.6 | 631.1 | 609 | 4,712 |
| August 07, 2026 | 615.8 | 622.2 | 622.2 | 626.2 | 615.8 | 4,315 |
| August 06, 2026 | 584.2 | 585 | 585 | 590.2 | 580.3 | 3,618 |
| August 05, 2026 | 566.8 | 572.82 | 572.82 | 583.6 | 566.8 | 1,295 |
| August 04, 2026 | 538 | 549.35 | 549.35 | 556.6 | 535 | 1,723 |
| August 03, 2026 | 537.8 | 530.6 | 530.6 | 537.8 | 529 | 672 |
| July 31, 2026 | 561.6 | 556.38 | 556.38 | 561.9 | 542.9 | 338 |
| July 30, 2026 | 558.6 | 563.29 | 563.29 | 568.2 | 558.6 | 1,249 |
| July 29, 2026 | 556.2 | 542.99 | 542.99 | 556.2 | 541.9 | 111 |
| July 28, 2026 | 556.8 | 556.8 | 556.8 | 559 | 550.2 | 2,082 |
| July 27, 2026 | 560.2 | 551.78 | 551.78 | 560.2 | 541.2 | 927 |
| July 24, 2026 | 539.6 | 553.29 | 553.29 | 554 | 539.6 | 1,284 |
| July 23, 2026 | 563.2 | 561.95 | 561.95 | 566.3 | 543.6 | 1,306 |
| July 22, 2026 | 559 | 571.2 | 571.2 | 574.4 | 559 | 3,961 |
| July 21, 2026 | 543.2 | 541.33 | 541.33 | 544 | 538.5 | 985 |
| July 20, 2026 | 521 | 522.26 | 522.26 | 529.6 | 521 | 738 |
| July 17, 2026 | 516.4 | 513.77 | 513.77 | 525 | 513.77 | 1,146 |
| July 16, 2026 | 518.4 | 517.85 | 517.85 | 518.4 | 509 | 366 |
| July 15, 2026 | 525.2 | 526.11 | 526.11 | 529.8 | 519.6 | 1,258 |
| July 14, 2026 | 524.5 | 533.19 | 533.19 | 533.19 | 524.5 | 179 |
| July 13, 2026 | 530.8 | 529.54 | 529.54 | 530.8 | 518.9 | 641 |
| July 10, 2026 | 541.4 | 548.66 | 548.66 | 548.66 | 535.2 | 855 |
| July 09, 2026 | 526.8 | 548.01 | 548.01 | 549.4 | 526.19 | 4,110 |
| July 08, 2026 | 543.6 | 536.01 | 536.01 | 543.6 | 530 | 653 |
| July 07, 2026 | 545.4 | 546.9 | 546.9 | 548.3 | 545.4 | 388 |
AD
