Canada markets open in 5 hours 8 minutes

Lundin Gold Inc. (FTMNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.33-0.04 (-0.54%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20227.257.337.007.337.3317,700
Jan. 21, 20227.717.717.377.377.379,300
Jan. 20, 20227.987.987.817.877.871,700
Jan. 19, 20227.738.157.737.977.9713,200
Jan. 18, 20227.537.577.457.557.552,200
Jan. 14, 20227.827.827.587.587.585,800
Jan. 13, 20228.038.038.038.038.031,100
Jan. 12, 20227.918.107.918.108.107,000
Jan. 11, 20227.257.867.257.867.866,000
Jan. 10, 20227.447.447.277.367.361,300
Jan. 07, 20227.597.607.517.517.513,800
Jan. 06, 20227.787.797.577.697.695,300
Jan. 05, 20228.238.368.078.078.073,800
Jan. 04, 20228.008.178.008.148.14800
Jan. 03, 20228.208.278.068.068.06900
Dec. 31, 20218.138.258.098.248.245,100
Dec. 30, 20217.717.837.697.837.831,600
Dec. 29, 20217.707.707.607.667.664,600
Dec. 28, 20217.457.487.257.487.48700
Dec. 27, 20217.197.467.197.467.46600
Dec. 23, 20217.517.697.517.697.692,300
Dec. 22, 20217.337.517.317.517.514,700
Dec. 21, 20217.327.427.327.407.409,200
Dec. 20, 20217.377.377.257.287.283,500
Dec. 17, 20217.587.587.437.437.435,700
Dec. 16, 20217.057.367.057.347.347,800
Dec. 15, 20217.157.156.937.077.0713,700
Dec. 14, 20217.077.367.077.277.272,800
Dec. 13, 20217.357.497.257.487.484,900
Dec. 10, 20217.507.507.397.397.394,100
Dec. 09, 20217.807.807.597.697.696,600
Dec. 08, 20218.178.178.058.098.098,100
Dec. 07, 20218.218.218.128.128.12500
Dec. 06, 20217.927.947.927.947.941,600
Dec. 03, 20217.707.777.677.777.772,900
Dec. 02, 20217.777.817.727.777.771,500
Dec. 01, 20218.208.207.807.847.842,400
Nov. 30, 20218.208.208.168.168.164,300
Nov. 29, 20217.877.907.837.847.842,300
Nov. 26, 20218.108.177.997.997.991,200
Nov. 24, 20218.258.258.258.258.253,300
Nov. 23, 20218.218.608.188.208.2010,100
Nov. 22, 20218.328.848.328.748.744,200
Nov. 19, 20219.089.208.878.878.877,300
Nov. 18, 20218.889.328.889.259.251,000
Nov. 17, 20219.519.519.329.329.328,700
Nov. 16, 20219.589.609.349.349.345,000
Nov. 15, 20219.899.899.749.759.756,100
Nov. 12, 20219.9210.109.899.899.892,300
Nov. 11, 20219.6910.069.6710.0010.005,600
Nov. 10, 20219.399.589.389.479.475,700
Nov. 09, 20219.119.269.119.259.258,800
Nov. 08, 20219.729.729.209.209.205,500
Nov. 05, 20219.209.209.209.209.201,600
Nov. 04, 20218.968.968.928.948.941,900
Nov. 03, 20218.819.048.819.049.04600
Nov. 02, 20219.099.098.888.888.883,000
Nov. 01, 20219.099.099.099.099.091,200
Oct. 29, 20219.379.389.199.199.191,200
Oct. 28, 20219.389.439.389.439.43500
Oct. 27, 20219.509.509.509.509.50100
Oct. 26, 20219.449.449.359.389.382,700
Oct. 25, 20219.669.689.559.559.555,200
Oct. 22, 20219.509.659.509.639.632,600
Oct. 21, 20219.249.339.249.309.302,200
Oct. 20, 20219.349.349.289.289.28400
Oct. 19, 20219.239.249.139.149.143,400
Oct. 18, 20219.049.048.908.908.901,600
Oct. 15, 20218.899.268.899.239.238,100
Oct. 14, 20218.828.918.828.918.91700
Oct. 13, 20218.648.798.648.798.795,200
Oct. 12, 20218.238.458.238.458.459,300
Oct. 11, 20218.738.738.438.438.43200
Oct. 08, 20218.058.268.058.238.23700
Oct. 07, 20217.807.927.807.907.903,900
Oct. 06, 20217.657.927.607.927.924,300
Oct. 05, 20217.567.807.557.747.742,600
Oct. 04, 20217.607.687.567.567.565,100
Oct. 01, 20217.507.577.507.577.5715,800
Sep. 30, 20217.397.607.337.607.604,900
Sep. 29, 20217.507.507.237.287.2810,300
Sep. 28, 20217.547.607.507.597.593,900
Sep. 27, 20217.797.887.727.727.722,900
Sep. 24, 20217.938.017.917.917.913,000
Sep. 23, 20217.947.957.927.937.932,500
Sep. 22, 20218.088.248.008.008.002,800
Sep. 21, 20218.018.257.958.088.084,100
Sep. 20, 20218.178.177.877.897.894,300
Sep. 17, 20218.258.278.168.268.263,200
Sep. 16, 20218.408.408.228.258.253,100
Sep. 15, 20218.688.698.648.648.642,200
Sep. 14, 20218.908.908.908.908.90500
Sep. 13, 20218.528.828.528.798.797,400
Sep. 10, 20218.668.678.658.678.672,100
Sep. 09, 20218.708.758.648.758.759,000
Sep. 08, 20218.708.738.708.738.73700
Sep. 07, 20218.949.048.788.808.807,000
Sep. 03, 20219.109.299.029.299.295,100
Sep. 02, 20218.928.928.928.928.92200
Sep. 01, 20219.059.058.989.029.021,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...