Canada markets open in 3 hours 28 minutes

Lundin Gold Inc. (FTMNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.70+0.51 (+6.23%)
At close: 3:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 20218.518.758.518.708.703,900
Jul. 28, 20218.258.258.198.198.19800
Jul. 27, 20218.258.328.258.258.251,800
Jul. 26, 20218.268.268.268.268.26300
Jul. 23, 20218.558.558.158.158.15400
Jul. 22, 20218.038.148.038.108.101,900
Jul. 21, 20217.798.007.797.987.98800
Jul. 20, 20217.787.907.757.757.751,000
Jul. 19, 20217.328.147.327.697.6911,600
Jul. 16, 20218.278.278.078.128.1221,800
Jul. 15, 20218.388.388.388.388.3834,900
Jul. 14, 20218.328.388.278.388.381,200
Jul. 13, 20218.248.318.248.278.274,200
Jul. 12, 20218.198.238.148.188.188,700
Jul. 09, 20218.218.268.218.248.24400
Jul. 08, 20218.288.288.158.158.152,600
Jul. 07, 20218.898.898.248.318.317,600
Jul. 06, 20218.548.558.388.388.384,000
Jul. 02, 20218.628.628.428.478.478,100
Jul. 01, 20218.428.428.428.428.42200
Jun. 30, 20218.458.468.378.428.4211,100
Jun. 29, 20218.378.428.378.408.408,000
Jun. 28, 20218.618.628.498.508.502,400
Jun. 25, 20218.878.908.738.818.813,900
Jun. 24, 20218.798.918.768.798.792,000
Jun. 23, 20218.878.968.848.968.967,100
Jun. 22, 20218.848.848.778.778.77500
Jun. 21, 20218.969.018.818.978.9717,100
Jun. 18, 20219.039.048.908.908.905,000
Jun. 17, 20219.399.459.219.219.218,400
Jun. 16, 20219.9610.009.649.659.656,800
Jun. 15, 202110.1810.189.639.719.717,100
Jun. 14, 20219.6810.619.6810.6110.6111,300
Jun. 11, 20219.569.599.489.489.484,500
Jun. 10, 20219.339.689.339.689.683,400
Jun. 09, 20219.289.349.289.319.313,500
Jun. 08, 20219.409.509.349.349.342,200
Jun. 07, 20219.079.529.079.389.38800
Jun. 04, 20219.569.569.489.499.492,700
Jun. 03, 20219.709.709.389.509.505,300
Jun. 02, 20219.929.929.809.809.805,300
Jun. 01, 202110.0410.049.939.959.951,700
May 28, 202110.0910.129.829.939.934,200
May 27, 202110.2210.229.979.999.9911,100
May 26, 202110.4610.4610.1010.1510.1516,300
May 25, 202110.3810.5010.3310.3510.355,800
May 24, 202110.2011.519.7010.8010.803,000
May 21, 202110.1810.1910.1110.1910.1912,600
May 20, 202110.0610.3310.0610.1010.103,900
May 19, 202110.0510.209.9610.0510.0519,000
May 18, 202110.2010.209.9510.0310.0311,200
May 17, 20219.8510.139.8310.1310.1320,800
May 14, 20219.799.799.579.649.6412,400
May 13, 20219.869.899.509.579.5712,600
May 12, 202110.2110.2110.0710.0710.075,600
May 11, 202110.1810.4110.1010.2310.236,800
May 10, 202110.3510.3510.1810.3210.323,500
May 07, 202110.1210.2810.1210.2610.263,100
May 06, 20219.9410.079.9310.0510.0510,500
May 05, 20219.589.689.589.689.683,800
May 04, 20219.969.969.919.919.911,300
May 03, 202110.0010.089.7710.0710.078,900
Apr. 30, 20219.649.649.649.649.64500
Apr. 29, 20219.729.729.489.489.482,600
Apr. 28, 20219.909.959.879.879.878,100
Apr. 27, 20219.779.919.769.919.911,000
Apr. 26, 20219.759.759.719.739.739,000
Apr. 23, 20219.679.709.669.709.701,700
Apr. 22, 20219.659.849.659.699.693,600
Apr. 21, 20219.539.749.539.749.748,200
Apr. 20, 20219.249.549.249.549.545,500
Apr. 19, 20219.309.319.239.249.243,300
Apr. 16, 20219.269.269.179.269.264,700
Apr. 15, 20218.909.088.909.089.088,700
Apr. 14, 20218.798.798.628.628.621,500
Apr. 13, 20218.518.898.518.898.895,500
Apr. 12, 20218.538.588.458.518.51900
Apr. 09, 20218.018.638.018.598.592,900
Apr. 08, 20218.538.538.458.458.452,100
Apr. 07, 20218.338.488.338.388.385,500
Apr. 06, 20218.258.428.258.428.422,300
Apr. 05, 20218.378.468.258.438.4314,400
Apr. 01, 20217.968.307.968.298.293,300
Mar. 31, 20217.507.867.507.867.863,100
Mar. 30, 20217.457.517.437.467.464,900
Mar. 29, 20217.497.647.477.647.644,300
Mar. 26, 20217.397.517.397.467.461,600
Mar. 25, 20217.397.397.287.347.341,800
Mar. 24, 20217.587.587.447.447.443,500
Mar. 23, 20217.827.827.557.557.556,600
Mar. 22, 20218.258.257.657.857.854,800
Mar. 19, 20217.507.977.507.907.905,400
Mar. 18, 20217.797.797.507.507.5011,700
Mar. 17, 20217.527.807.497.797.7914,800
Mar. 16, 20217.827.867.597.627.6214,600
Mar. 15, 20218.078.107.827.867.8610,300
Mar. 12, 20218.148.158.078.078.073,500
Mar. 11, 20218.208.258.208.258.25600
Mar. 10, 20218.138.258.138.258.258,400
Mar. 09, 20218.188.198.108.198.191,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...