LUG.TO - Lundin Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20198.148.147.797.907.90367,816
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
Apr 29, 20195.185.195.155.175.1714,800
Apr 26, 20195.265.285.175.195.1936,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...