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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	71.88	71.58	71.58	72.4	70.76	938,700
June 30, 2025	68.41	71.9	71.9	71.9	67.51	1.02M
June 27, 2025	70.92	67.51	67.51	70.98	66.74	1.27M
June 26, 2025	72.7	73.32	73.32	73.54	71.98	777,710
June 25, 2025	70.72	72.82	72.82	73.44	70.72	589,416
June 24, 2025	70.42	70.75	70.75	71.37	68.24	817,607
June 23, 2025	73.02	73.17	73.17	75.19	72.99	598,000
June 20, 2025	72.24	72.73	72.73	73.12	71.36	1.18M
June 19, 2025	73.21	72.22	72.22	73.3	71.39	238,300
June 18, 2025	74	73.57	73.57	74.78	73.24	744,900
June 17, 2025	72.68	73.46	73.46	73.54	72.06	762,400
June 16, 2025	73.01	72.03	72.03	73.86	71.53	851,300
June 13, 2025	74.68	73.87	73.87	74.99	71.78	982,952
June 12, 2025	70	72.99	72.99	74.1	69.99	1.09M
June 11, 2025	67.73	68.59	68.59	68.65	67.04	933,100
June 10, 2025	68.02	67.01	67.01	68.27	65.88	1.14M
June 09, 2025	71.04	68.42	67.8	71.68	68.36	1.63M
June 06, 2025	71.74	71.87	71.22	74.91	71.2	2.41M
June 05, 2025	69.65	71.08	70.44	71.19	69.26	1.07M
June 04, 2025	69.76	68.5	67.88	71.13	68.08	631,805
June 03, 2025	68.48	69.26	68.64	69.69	68.15	580,319
June 02, 2025	66.5	68.6	67.98	69.39	66.5	849,700
May 30, 2025	65.09	66.31	65.71	66.75	64.92	8.52M
May 29, 2025	65.33	64.69	64.11	66.44	64.68	710,104

Lundin Gold Inc. (LUG.TO) TSX