LUG.TO - Lundin Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 20197.918.027.918.008.00241,851
Dec. 12, 20197.958.097.917.957.95372,300
Dec. 11, 20197.847.987.847.907.90212,900
Dec. 10, 20198.008.117.777.837.83243,100
Dec. 09, 20198.158.208.058.128.12167,000
Dec. 06, 20197.708.357.708.248.24456,200
Dec. 05, 20197.558.037.557.707.70482,100
Dec. 04, 20197.487.647.417.577.57180,200
Dec. 03, 20197.487.657.487.587.58334,000
Dec. 02, 20197.607.607.417.417.41586,400
Nov. 29, 20197.607.737.527.647.64232,600
Nov. 28, 20197.537.627.537.607.6039,000
Nov. 27, 20197.537.707.477.527.52165,800
Nov. 26, 20197.417.547.337.507.5093,600
Nov. 25, 20197.377.447.247.317.31143,700
Nov. 22, 20197.457.507.217.387.38180,300
Nov. 21, 20197.627.627.367.457.45115,200
Nov. 20, 20197.607.687.467.657.65141,400
Nov. 19, 20197.647.717.577.647.64123,500
Nov. 18, 20197.587.807.577.657.65121,800
Nov. 15, 20197.577.687.477.487.48178,600
Nov. 14, 20197.487.607.437.527.52104,100
Nov. 13, 20197.157.457.147.307.30121,900
Nov. 12, 20197.167.227.017.147.14128,800
Nov. 11, 20197.257.337.157.167.16139,000
Nov. 08, 20197.417.467.347.417.4142,000
Nov. 07, 20197.517.537.267.437.43182,100
Nov. 06, 20197.517.647.427.577.57114,700
Nov. 05, 20197.687.697.317.487.48150,100
Nov. 04, 20197.917.947.637.717.71122,300
Nov. 01, 20197.878.037.837.947.94113,900
Oct. 31, 20197.828.017.817.907.90149,200
Oct. 30, 20197.557.857.557.787.78150,200
Oct. 29, 20197.487.547.417.547.54112,900
Oct. 28, 20197.537.587.437.487.4884,500
Oct. 25, 20197.867.867.497.557.55127,100
Oct. 24, 20197.167.567.167.517.51121,700
Oct. 23, 20197.327.377.227.227.2261,700
Oct. 22, 20197.307.407.197.267.2686,200
Oct. 21, 20197.467.527.247.257.25108,900
Oct. 18, 20197.467.527.357.447.44157,000
Oct. 17, 20197.077.507.077.477.47341,100
Oct. 16, 20197.167.227.077.107.10225,300
Oct. 15, 20197.717.717.107.177.17275,900
Oct. 11, 20197.797.817.637.747.74184,200
Oct. 10, 20198.038.077.747.797.79206,800
Oct. 09, 20198.198.197.968.018.01164,500
Oct. 08, 20198.008.198.008.168.16133,400
Oct. 07, 20198.038.057.937.987.9881,100
Oct. 04, 20197.988.157.948.118.1163,300
Oct. 03, 20197.908.167.807.997.99181,800
Oct. 02, 20197.807.967.777.887.88164,000
Oct. 01, 20197.707.867.667.717.71136,700
Sep. 30, 20198.048.047.627.657.65154,600
Sep. 27, 20198.278.278.088.088.08131,000
Sep. 26, 20198.568.568.278.298.2993,100
Sep. 25, 20198.738.738.478.568.56142,200
Sep. 24, 20198.898.898.658.688.68166,100
Sep. 23, 20199.009.048.768.888.88240,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...