Lundin Gold Inc. - LUG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108.67	108.16	108.16	110.7	104.84	849,300
February 19, 2026	106.47	109	109	109.42	105.69	342,742
February 18, 2026	107.5	107.4	107.4	107.67	105.51	489,031
February 17, 2026	105.87	105.62	105.62	106.39	102.66	411,500
February 13, 2026	103.77	109.59	109.59	110.01	103.77	534,499
February 12, 2026	108.05	101.41	101.41	108.81	101.36	619,604
February 11, 2026	110.85	109.27	109.27	112.62	108.6	918,100
February 10, 2026	107.78	108.97	108.97	109.23	104.99	612,500
February 09, 2026	106.02	107.83	107.83	107.93	104.14	451,000
February 06, 2026	102.91	104.85	104.85	104.93	101.75	548,300
February 05, 2026	101.57	100.5	100.5	104.09	99.6	632,109
February 04, 2026	109.7	105.79	105.79	109.7	100.83	760,346
February 03, 2026	110.67	107.39	107.39	110.67	104.25	844,629
February 02, 2026	103.21	104.58	104.58	107.36	102.82	1.13M
January 30, 2026	111.56	102.08	102.08	112.85	100.72	1.06M
January 29, 2026	124.66	118.54	118.54	125.75	116.89	860,220
January 28, 2026	122.35	121.57	121.57	124.36	120.21	726,514
January 27, 2026	119.94	122.97	122.97	122.98	116.81	741,700
January 26, 2026	123.98	118.23	118.23	125.66	118.03	766,400
January 23, 2026	117.99	120.92	120.92	121.52	116.02	560,324
January 22, 2026	114.97	119.17	119.17	119.39	113.38	620,100
January 21, 2026	123.62	115.53	115.53	123.9	114.31	984,600
January 20, 2026	122	121	121	122.89	119.66	575,605
January 19, 2026	118.73	120.96	120.96	121.06	118.71	321,700
January 16, 2026	118.74	115.97	115.97	119.46	114.77	439,840
January 15, 2026	119.7	119.97	119.97	121.09	118.5	401,800
January 14, 2026	123.98	121.15	121.15	124.13	118.31	484,935
January 13, 2026	119.42	120.45	120.45	124.04	119.05	773,018
January 12, 2026	117.59	117.98	117.98	119.55	117.59	710,509
January 09, 2026	116	116.58	116.58	116.64	114.29	463,218
January 08, 2026	113	115.73	115.73	115.76	111.45	386,726
January 07, 2026	110.97	114.6	114.6	115.08	110.79	509,500
January 06, 2026	112.67	113.24	113.24	113.99	110.7	564,800
January 05, 2026	114.42	112.18	112.18	116.69	112.13	472,638
January 02, 2026	116.01	111.85	111.85	117	108.06	509,631
December 31, 2025	116	114.02	114.02	116.57	113.34	195,928
December 30, 2025	116.6	115.69	115.69	118.41	115.69	401,311
December 29, 2025	114.73	114.46	114.46	116.5	112.59	593,241
December 23, 2025	120.93	120	120	120.93	117.38	435,600
December 22, 2025	117.99	120.46	120.46	121.92	117.64	1.3M
December 19, 2025	114.8	113.69	113.69	116.53	113.5	2.12M
December 18, 2025	113.68	114.85	114.85	115.9	112.75	551,723
December 17, 2025	115.17	113.34	113.34	115.17	111.57	617,917
December 16, 2025	110.63	113.2	113.2	114.34	110.59	796,100
December 15, 2025	111.66	111	111	112.07	108.89	798,634
December 12, 2025	113.09	111.41	111.41	113.09	108.65	605,384
December 11, 2025	108.78	111.62	111.62	113.14	108.52	367,020
December 10, 2025	107.25	109.08	109.08	109.82	104.39	733,845
December 09, 2025	106.6	107.57	107.57	108.7	102.7	996,821
December 08, 2025	107.68	109.61	109.61	110.96	106.71	700,001
December 05, 2025	111.55	108.16	108.16	111.57	106.77	444,500
December 04, 2025	110.09	111.07	111.07	112.25	109.79	486,037
December 03, 2025	113.51	110.64	110.64	113.99	109.79	522,900
December 02, 2025	114.24	112.15	112.15	114.56	108.19	1.1M
December 01, 2025	119.22	115.1	115.1	119.76	114.63	533,338
November 28, 2025	119	117.77	117.77	119.61	117	367,534
November 27, 2025	117.5	117.35	117.35	117.97	116.43	71,400
November 26, 2025	114.18	117.16	117.16	118.14	114.18	486,000
November 25, 2025	115.22	112.93	112.93	115.57	111.73	1.31M
November 24, 2025	108.45	115.42	115.42	115.48	107.77	1.7M

Lundin Gold Inc. (LUG.TO) TSX