Canada markets open in 2 hours 49 minutes

Lundin Gold Inc. (LUG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.49+0.10 (+0.52%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202419.4719.6019.1719.4919.49176,700
Apr 26, 202419.4919.5819.1719.3919.39220,900
Apr 25, 202418.9219.5418.7019.3519.35316,300
Apr 24, 202419.0019.1918.7818.8718.87146,500
Apr 23, 202418.7319.2118.7319.0019.00209,300
Apr 22, 202419.3919.7118.8818.9118.91215,900
Apr 19, 202419.5920.3619.5320.1820.18348,200
Apr 18, 202419.3119.7719.2019.7519.75239,700
Apr 17, 202418.9819.4118.9019.1519.15233,100
Apr 16, 202418.2019.1518.1418.9018.90396,200
Apr 15, 202418.6418.6418.0818.4218.42395,100
Apr 12, 202419.3819.5318.3718.4418.44578,300
Apr 11, 202418.9818.9918.5618.7818.78417,100
Apr 10, 202418.6319.3818.4718.8718.87222,800
Apr 09, 202419.1319.3218.9719.1519.15377,600
Apr 08, 202419.0719.1018.5018.8318.83222,600
Apr 05, 202418.8819.1118.5418.6718.67545,300
Apr 04, 202419.3319.3318.6518.7418.74418,700
Apr 03, 202419.1019.4918.9819.4219.42163,000
Apr 02, 202419.5019.5018.8119.0719.07247,400
Apr 01, 202419.3219.5719.1619.4519.45187,600
Mar 28, 202419.1519.3618.9619.0419.04338,200
Mar 27, 202418.5518.9118.5018.8918.89155,500
Mar 26, 202418.8018.8718.4518.4818.48355,400
Mar 25, 202418.2718.7618.2518.6218.62264,500
Mar 22, 202418.4618.6418.1518.2218.22121,700
Mar 21, 202418.4218.9418.3618.6318.63395,400
Mar 20, 202417.3918.4217.3318.3618.36317,200
Mar 19, 202417.5117.6017.3517.4117.41156,900
Mar 18, 202417.4417.6217.2617.5517.55324,200
Mar 15, 202417.2217.5317.1317.3817.38566,800
Mar 14, 202417.1917.4117.0617.2317.23163,700
Mar 13, 202417.0517.3616.9617.2217.22311,900
Mar 12, 202417.1317.1416.7717.0217.02405,300
Mar 11, 202417.3717.5017.2017.3117.31366,700
Mar 08, 202417.4417.6317.3417.3917.39198,300
Mar 07, 202417.5717.6617.3417.5817.58123,500
Mar 07, 20240.135 Dividend
Mar 06, 202417.4617.7417.4217.6517.51195,400
Mar 05, 202417.3617.4717.0017.4517.32270,600
Mar 04, 202416.3917.2616.3117.1817.05483,900
Mar 01, 202416.0216.3015.7716.2816.16278,500
Feb 29, 202415.5915.9115.4015.8115.69692,300
Feb 28, 202415.5415.6015.3215.4215.30231,100
Feb 27, 202415.3115.5515.2415.4415.32273,100
Feb 26, 202416.0516.0915.4215.4515.33275,400
Feb 23, 202415.2116.6815.2116.3516.22849,500
Feb 22, 202415.6915.8215.1215.2115.09242,300
Feb 21, 202415.7715.8015.4715.7915.67155,200
Feb 20, 202415.9216.1915.6815.7915.67279,600
Feb 16, 202415.3515.9015.3315.8815.76203,700
Feb 15, 202414.9515.5314.9415.4915.37246,500
Feb 14, 202414.4614.8714.4214.8414.73160,600
Feb 13, 202415.0715.1314.2314.4614.35233,400
Feb 12, 202415.6815.7715.2615.2715.15160,000
Feb 09, 202415.7615.8215.6215.7015.58506,600
Feb 08, 202415.7215.8915.6615.8415.72301,800
Feb 07, 202415.6215.8215.5315.7915.67550,400
Feb 06, 202415.7515.7815.5715.6315.51101,900
Feb 05, 202416.0316.1715.6715.7015.58313,900
Feb 02, 202416.1816.6516.1516.3116.19223,700
Feb 01, 202415.9216.7115.9216.6816.55275,800
Jan 31, 202415.8816.2315.8215.8615.74154,100
Jan 30, 202416.1416.2015.7115.8615.74206,700
Jan 29, 202416.5416.6016.0816.1015.98315,300
Jan 26, 202415.8716.5815.7516.5416.41409,400
Jan 25, 202415.3615.9615.1915.9215.80322,200
Jan 24, 202415.1515.2014.6815.1815.06235,200
Jan 23, 202414.6614.9414.5114.9114.80151,900
Jan 22, 202414.5214.7014.4314.5414.43238,000
Jan 19, 202414.7014.7014.5414.6514.5494,800
Jan 18, 202414.6014.7014.5114.6514.5470,400
Jan 17, 202414.5514.6714.4614.4914.38151,900
Jan 16, 202415.1115.1514.7514.7914.68164,900
Jan 15, 202415.3715.3815.1915.3315.2176,800
Jan 12, 202415.2915.5915.2815.3915.27161,800
Jan 11, 202415.0115.2614.9115.0914.97246,300
Jan 10, 202415.3615.4515.0315.0314.92182,900
Jan 09, 202415.7415.7415.4115.5015.38122,800
Jan 08, 202415.5715.7915.5215.6215.50148,400
Jan 05, 202415.6115.9015.5815.7415.62137,400
Jan 04, 202415.7916.0115.6515.7115.59139,400
Jan 03, 202416.0216.0315.6415.6715.55150,500
Jan 02, 202416.5816.8116.2516.3016.1891,100
Dec 29, 202316.6116.7416.4516.5416.4196,400
Dec 28, 202317.0617.1816.6716.6816.55113,400
Dec 27, 202316.9817.2916.9317.1317.0079,200
Dec 22, 202317.2317.3917.0617.1016.97201,000
Dec 21, 202316.9017.0616.8016.9316.8088,400
Dec 20, 202316.8217.0416.7116.7716.64233,400
Dec 19, 202316.5516.9116.4416.8516.72119,400
Dec 18, 202316.5316.6416.3916.5416.41130,900
Dec 15, 202316.7216.7516.2916.4816.351,389,400
Dec 14, 202316.8317.2216.5816.8516.72257,000
Dec 13, 202315.6716.8315.6416.8216.69284,900
Dec 12, 202315.7916.0415.5815.6615.54509,300
Dec 11, 202315.8215.8415.2115.8015.68304,100
Dec 08, 202316.2816.4215.9716.1115.99262,200
Dec 07, 202316.5216.8316.4716.6416.51248,700
Dec 06, 202316.5516.7616.1316.5516.42293,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...