LUG.TO - Lundin Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20195.175.275.155.265.2622,500
Apr 24, 20195.115.205.115.165.1616,200
Apr 23, 20195.125.155.105.105.1047,900
Apr 22, 20195.165.225.165.165.1618,000
Apr 18, 20195.125.235.125.185.1825,500
Apr 17, 20195.155.165.095.145.1435,500
Apr 16, 20195.285.285.085.115.1155,600
Apr 15, 20195.275.315.225.315.3125,900
Apr 12, 20195.325.365.255.265.2644,500
Apr 11, 20195.385.435.325.325.3226,000
Apr 10, 20195.385.485.305.405.4065,200
Apr 09, 20195.255.315.255.315.314,600
Apr 08, 20195.315.335.195.255.2537,000
Apr 05, 20195.265.285.235.285.286,300
Apr 04, 20195.245.265.205.265.2612,200
Apr 03, 20195.195.225.125.225.2228,100
Apr 02, 20195.155.155.105.125.1224,600
Apr 01, 20195.185.225.075.135.13155,400
Mar 29, 20195.375.405.155.155.1562,900
Mar 28, 20195.375.385.265.275.2741,200
Mar 27, 20195.465.485.395.425.4229,100
Mar 26, 20195.485.495.445.465.4625,300
Mar 25, 20195.505.505.455.505.5088,900
Mar 22, 20195.475.505.445.495.4933,600
Mar 21, 20195.465.505.455.475.47286,500
Mar 20, 20195.455.505.415.455.4560,500
Mar 19, 20195.465.465.415.425.4230,000
Mar 18, 20195.505.505.385.405.4086,200
Mar 15, 20195.345.465.345.425.4247,700
Mar 14, 20195.385.405.305.355.3593,800
Mar 13, 20195.495.495.365.405.40199,200
Mar 12, 20195.455.485.455.455.4516,500
Mar 11, 20195.505.625.415.435.43182,200
Mar 08, 20195.415.545.405.505.5078,900
Mar 07, 20195.275.345.255.315.3173,600
Mar 06, 20195.355.415.265.285.28193,800
Mar 05, 20195.345.375.305.315.3166,700
Mar 04, 20195.415.455.355.355.3599,600
Mar 01, 20195.495.495.305.405.40175,300
Feb 28, 20195.565.645.445.505.50153,900
Feb 27, 20195.425.485.415.475.4792,000
Feb 26, 20195.415.445.405.435.43103,600
Feb 25, 20195.435.435.405.435.4337,500
Feb 22, 20195.405.455.405.405.40208,000
Feb 21, 20195.475.485.365.385.38271,100
Feb 20, 20195.875.875.615.665.6699,600
Feb 19, 20195.855.895.795.885.8874,600
Feb 15, 20195.835.905.755.825.82149,300
Feb 14, 20195.655.875.625.825.8268,800
Feb 13, 20195.455.785.455.665.66124,600
Feb 12, 20195.455.485.365.435.4360,700
Feb 11, 20195.455.465.425.445.4416,700
Feb 08, 20195.545.545.445.495.4915,000
Feb 07, 20195.425.525.385.505.5033,800
Feb 06, 20195.475.485.375.425.4230,400
Feb 05, 20195.455.485.355.475.4715,500
Feb 04, 20195.395.465.385.435.4319,700
Feb 01, 20195.385.605.305.545.5463,000
Jan 31, 20195.075.415.075.325.3264,800
Jan 30, 20194.855.104.855.095.0921,200
Jan 29, 20194.804.954.804.954.9567,900
Jan 28, 20194.844.854.794.824.821,479,500
Jan 25, 20194.804.854.774.854.8526,700
Jan 24, 20194.814.824.764.824.8215,900
Jan 23, 20194.794.834.764.824.8213,800
Jan 22, 20194.814.854.784.854.8516,400
Jan 21, 20194.714.794.714.754.7517,000
Jan 18, 20194.754.854.734.784.7840,000
Jan 17, 20194.624.754.624.754.7513,800
Jan 16, 20194.854.854.594.704.70112,100
Jan 15, 20194.834.854.794.854.8584,500
Jan 14, 20194.914.914.764.854.8548,400
Jan 11, 20194.804.834.804.834.8314,700
Jan 10, 20194.834.854.784.804.8018,100
Jan 09, 20194.884.934.764.804.8045,300
Jan 08, 20194.904.944.874.924.9213,300
Jan 07, 20195.025.024.894.904.9027,900
Jan 04, 20195.015.034.945.035.0334,400
Jan 03, 20194.985.014.955.015.0111,800
Jan 02, 20194.975.004.954.984.9830,300
Dec 31, 20185.005.004.974.994.999,700
Dec 28, 20185.015.034.985.025.0243,400
Dec 27, 20184.825.014.824.984.9845,100
Dec 24, 20184.904.924.904.914.9111,000
Dec 21, 20184.984.984.884.884.8826,400
Dec 20, 20184.995.004.924.944.9417,200
Dec 19, 20185.025.024.884.884.8841,500
Dec 18, 20184.954.954.864.934.9324,100
Dec 17, 20184.884.964.864.964.9620,100
Dec 14, 20184.964.964.874.954.9514,200
Dec 13, 20185.055.054.954.954.9595,600
Dec 12, 20184.825.064.825.065.0635,100
Dec 11, 20184.824.914.814.884.8819,300
Dec 10, 20184.824.944.814.924.9223,100
Dec 07, 20184.734.964.734.964.9622,100
Dec 06, 20184.804.804.754.754.7517,600
Dec 05, 20184.774.774.754.764.763,700
Dec 04, 20184.774.804.764.794.7916,200
Dec 03, 20184.754.794.724.794.7920,900
Nov 30, 20184.704.754.644.754.756,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...