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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	87.78	88.8	88.8	89.71	86.41	819,706
September 25, 2025	85.47	87.03	87.03	87.19	85.33	726,700
September 24, 2025	89.92	85.42	85.42	90.51	85.42	1.14M
September 23, 2025	91.47	89.96	89.96	92	89.57	884,200
September 22, 2025	88.96	91.19	91.19	91.89	87.97	1.05M
September 19, 2025	84.66	87.21	87.21	87.67	84.24	9.26M
September 18, 2025	83.4	84.26	84.26	84.62	82.85	914,000
September 17, 2025	83.93	83.86	83.86	85.31	82.58	1.01M
September 16, 2025	88.06	84.94	84.94	88.06	84.52	1.28M
September 15, 2025	88.37	87.71	87.71	88.78	87.08	946,240
September 12, 2025	92.25	88.14	88.14	92.71	88.07	963,308
September 11, 2025	94	92.22	92.22	94	91.49	879,900
September 10, 2025	93.78	93.88	93.88	94.84	91.75	813,600
September 09, 2025	95.07	93.67	93.67	97.31	92.8	1.84M
September 08, 2025	95.52	94.38	94.38	97.67	94.22	1.23M
September 05, 2025	94.01	93.8	93.8	95.09	93.34	688,300
September 04, 2025	89.32	91.35	91.35	92.31	89.05	682,548
September 03, 2025	89.41	90.23	90.23	91.36	88.94	833,400
September 02, 2025	87.02	88.6	88.6	88.61	84.78	1.26M
August 29, 2025	83.37	84.45	84.45	84.81	82.03	742,803
August 28, 2025	83.01	83.38	83.38	84.27	82.6	475,600
August 27, 2025	83.55	82.53	82.53	84.19	81.7	409,225
August 26, 2025	81.49	84.18	84.18	84.3	81.33	1.13M
August 25, 2025	79.25	80.5	80.5	80.93	79.16	343,100
August 22, 2025	78.32	79.54	79.54	80.37	77.85	569,800
August 21, 2025	79.17	79	79	79.66	78.17	505,038
August 20, 2025	77.23	77.83	77.83	78.01	76.52	634,900
August 19, 2025	80.19	76.03	76.03	80.19	75.9	572,816
August 18, 2025	80.76	80.44	80.44	81.26	79.63	405,400
August 15, 2025	80.04	79.51	79.51	80.25	77.92	626,800
August 14, 2025	78.23	80.06	80.06	80.15	77.99	564,612
August 13, 2025	80	78.63	78.63	80.65	78.27	627,041
August 12, 2025	78.34	79.69	79.69	80.03	77.95	678,900
August 11, 2025	76.93	77.45	77.45	78.19	74.94	806,800
August 08, 2025	78.04	78.91	78.91	83.78	76.28	1.92M
August 07, 2025	73.09	74.08	74.08	75.35	72.14	979,416
August 06, 2025	69.83	72.8	72.8	72.8	69.57	1.19M
August 05, 2025	67.18	69.12	69.12	69.33	66.72	1.03M
August 01, 2025	65.79	64.98	64.98	66.41	64.57	687,716
July 31, 2025	63.72	64.13	64.13	64.31	62.7	619,300
July 30, 2025	65.01	63.28	63.28	65.22	62.84	453,000
July 29, 2025	63.84	65.54	65.54	65.56	63.8	585,900
July 28, 2025	64.17	63.7	63.7	64.17	62.55	403,732
July 25, 2025	62.97	64.82	64.82	64.85	62.97	519,410
July 24, 2025	63.67	63.78	63.78	64.28	63.23	497,112
July 23, 2025	65.08	64.58	64.58	65.48	64.04	532,849
July 22, 2025	65.84	66.08	66.08	66.28	64.64	707,800
July 21, 2025	65.17	65.3	65.3	66.68	64.78	857,400
July 18, 2025	64.58	64.08	64.08	65.02	64	690,923
July 17, 2025	64.18	64.18	64.18	64.57	63.51	1.1M
July 16, 2025	66.67	65.35	65.35	68.28	64.38	1.24M
July 15, 2025	68.41	67.57	67.57	68.41	66.31	1.36M
July 14, 2025	70.08	68.88	68.88	70.56	68.84	603,838
July 11, 2025	71.21	70.08	70.08	71.44	69.84	947,500
July 10, 2025	72.07	69.51	69.51	72.54	68.35	993,103
July 09, 2025	69.9	71.65	71.65	72.16	69.45	621,826
July 08, 2025	73.11	69.98	69.98	74.01	68.69	1.02M
July 07, 2025	72	73.18	73.18	74.18	71.15	790,700
July 04, 2025	72.64	72.45	72.45	74	72.31	150,500
July 03, 2025	70.9	71.86	71.86	72.12	70.9	402,640

Lundin Gold Inc. (LUG.TO) TSX