LUG.TO - Lundin Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20198.779.028.778.848.84525,500
Sep 19, 20198.708.768.588.748.74288,600
Sep 18, 20198.608.758.398.668.66288,600
Sep 17, 20198.278.628.258.628.62165,600
Sep 16, 20198.218.338.168.208.20214,500
Sep 13, 20198.058.197.948.138.13358,400
Sep 12, 20198.168.478.028.078.07220,800
Sep 11, 20197.908.247.798.028.02172,400
Sep 10, 20197.627.717.617.637.63163,200
Sep 09, 20197.957.997.667.737.73131,800
Sep 06, 20198.078.237.907.917.91209,600
Sep 05, 20198.328.328.018.078.07158,800
Sep 04, 20198.468.508.308.428.42184,100
Sep 03, 20198.478.588.358.448.44193,700
Aug 30, 20198.408.408.138.338.33201,800
Aug 29, 20198.778.778.318.418.41253,400
Aug 28, 20199.049.048.688.798.79187,500
Aug 27, 20198.508.908.418.838.83239,900
Aug 26, 20198.278.548.278.518.51202,000
Aug 23, 20198.188.268.148.208.20189,500
Aug 22, 20197.657.957.607.917.91185,500
Aug 21, 20197.827.827.607.677.67168,600
Aug 20, 20197.517.887.517.787.78155,100
Aug 19, 20197.737.797.467.547.54222,000
Aug 16, 20197.917.957.727.797.79238,900
Aug 15, 20197.848.007.707.957.95114,200
Aug 14, 20197.797.947.777.877.87213,500
Aug 13, 20197.767.917.517.777.77306,300
Aug 12, 20198.018.047.417.477.47362,200
Aug 09, 20198.318.348.138.248.24158,500
Aug 08, 20198.228.358.088.308.30404,600
Aug 07, 20198.268.408.148.248.24373,600
Aug 06, 20198.268.298.038.118.11329,200
Aug 02, 20197.958.107.937.977.97690,600
Aug 01, 20197.297.947.297.927.92342,400
Jul 31, 20197.968.007.777.827.82216,400
Jul 30, 20197.998.077.917.997.99215,400
Jul 29, 20197.948.057.918.008.00266,300
Jul 26, 20197.938.007.787.907.90165,700
Jul 25, 20197.998.117.917.917.91213,800
Jul 24, 20198.018.087.957.977.97151,400
Jul 23, 20198.148.147.797.917.91373,000
Jul 22, 20197.558.217.528.218.21838,500
Jul 19, 20197.617.657.457.547.54352,000
Jul 18, 20197.117.317.117.297.29411,700
Jul 17, 20196.687.196.647.117.11190,000
Jul 16, 20196.676.676.606.656.65195,500
Jul 15, 20196.696.696.636.676.6745,800
Jul 12, 20196.676.716.656.686.6824,900
Jul 11, 20196.736.786.636.696.6936,100
Jul 10, 20196.646.786.646.726.7239,800
Jul 09, 20196.646.656.536.656.6535,300
Jul 08, 20196.556.666.526.596.5965,000
Jul 05, 20196.596.616.506.556.55123,400
Jul 04, 20196.656.686.556.586.5882,400
Jul 03, 20196.736.736.546.646.64105,800
Jul 02, 20196.476.746.406.676.67110,300
Jun 28, 20196.556.596.476.566.56118,700
Jun 27, 20196.766.776.476.536.53114,200
Jun 26, 20196.656.796.506.746.74106,200
Jun 25, 20196.606.726.536.606.60100,500
Jun 24, 20196.606.656.536.596.59162,300
Jun 21, 20196.436.506.326.506.5090,400
Jun 20, 20196.506.696.406.416.4184,900
Jun 19, 20196.256.296.156.266.2690,500
Jun 18, 20196.066.286.066.206.2084,000
Jun 17, 20196.066.065.935.995.9984,200
Jun 14, 20196.216.285.985.985.9889,700
Jun 13, 20195.675.855.675.815.8145,900
Jun 12, 20195.585.655.565.615.6120,200
Jun 11, 20195.515.585.515.585.5822,300
Jun 10, 20195.655.655.505.535.5350,800
Jun 07, 20195.505.855.505.795.79130,200
Jun 06, 20195.605.665.525.615.61412,900
Jun 05, 20195.805.805.585.605.60191,600
Jun 04, 20195.745.745.555.615.61155,100
Jun 03, 20195.505.785.495.725.72113,900
May 31, 20195.475.705.475.705.70141,600
May 30, 20195.445.505.405.465.4629,400
May 29, 20195.375.435.325.435.4344,900
May 28, 20195.345.385.225.385.38147,300
May 27, 20195.305.305.255.265.2611,100
May 24, 20195.245.355.245.335.3318,500
May 23, 20195.145.295.145.275.2739,300
May 22, 20195.095.275.095.155.15111,500
May 21, 20195.195.205.025.075.0748,900
May 17, 20195.175.195.125.155.1533,000
May 16, 20195.285.285.085.135.1343,700
May 15, 20195.355.375.295.375.3766,700
May 14, 20195.285.405.245.395.3926,300
May 13, 20195.155.285.155.285.2826,200
May 10, 20195.315.315.185.205.2051,400
May 09, 20195.355.375.185.205.2025,400
May 08, 20195.315.405.255.405.4034,200
May 07, 20195.275.345.225.305.3043,900
May 06, 20195.265.325.215.215.217,900
May 03, 20195.145.265.145.265.2642,000
May 02, 20195.215.225.135.155.1576,200
May 01, 20195.265.295.205.255.2523,700
Apr 30, 20195.215.295.185.255.2537,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...