LUGDF | Lundin Gold | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Lundin Gold (LUGDF)

OTC

$67.13+$0.19 (+0.28%)

Price as of Sep 11, 2026

N/A
Market Cap
12.04%
1-Year Change
Gold
Industry

1 Month
+2.70%

Low Price$61.62

High Price$75.91
3 Months
+26.57%

Low Price$50.95

High Price$75.91
1 Year
+12.04%

Low Price$50.95

High Price$89.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	68.59	68.59	67.13	67.13	+0.28%	40,394
09/10/2026	66.40	67.44	65.69	66.94	-2.62%	12,546
09/10/2026	$1.10 Dividend
09/09/2026	70.43	70.82	67.49	68.74	-1.31%	51,903
09/08/2026	70.80	70.87	69.60	69.66	-2.21%	36,169
09/04/2026	71.60	71.60	70.03	71.23	-1.87%	24,829
09/03/2026	71.87	72.84	71.39	72.59	+4.77%	114,504
09/02/2026	67.09	70.06	67.09	69.28	+4.59%	34,934
09/01/2026	69.55	69.55	66.24	66.24	-5.61%	205,663
08/31/2026	71.11	71.11	69.22	70.18	-1.18%	83,906
08/28/2026	74.17	74.61	69.93	71.02	-4.20%	49,731
08/27/2026	75.25	75.62	73.62	74.13	-0.61%	24,854
08/26/2026	74.24	75.09	73.38	74.58	-1.75%	33,935
08/25/2026	74.68	76.41	73.16	75.91	+2.01%	100,942
08/24/2026	73.58	74.41	72.65	74.41	+3.32%	37,710
08/21/2026	72.38	72.75	71.49	72.02	+1.94%	38,788
08/20/2026	68.85	70.65	68.62	70.65	+1.86%	56,861
08/19/2026	63.68	69.53	63.01	69.36	+12.57%	55,921
08/18/2026	63.98	64.41	61.55	61.62	-4.34%	59,415
08/17/2026	64.03	65.39	64.03	64.41	+0.34%	48,804
08/14/2026	64.96	64.96	64.08	64.20	+0.49%	12,060
08/13/2026	64.87	64.87	62.82	63.88	-1.53%	17,005
08/12/2026	67.12	67.12	64.87	64.88	-0.75%	12,971
08/11/2026	65.52	65.78	65.03	65.37	+1.05%	22,373
08/10/2026	66.93	70.18	62.93	64.69	-0.44%	50,578
08/07/2026	64.39	65.59	63.72	64.97	+6.80%	73,870
08/06/2026	59.49	60.96	59.49	60.84	+0.19%	19,607
08/05/2026	59.06	61.02	59.06	60.72	+6.20%	37,817
08/04/2026	56.73	58.33	56.48	57.18	+2.38%	102,980
08/03/2026	53.18	56.81	53.18	55.85	+1.50%	7,684
07/31/2026	58.76	58.76	55.02	55.02	-6.07%	53,469
07/30/2026	58.76	58.76	56.58	58.58	+1.59%	46,324
07/29/2026	54.76	58.69	53.60	57.66	+2.14%	45,650
07/28/2026	55.79	56.90	55.64	56.45	+1.02%	37,553
07/27/2026	55.42	56.52	54.63	55.88	+0.83%	6,335
07/24/2026	55.16	56.25	55.16	55.42	+0.36%	11,305
07/23/2026	56.82	56.82	54.46	55.22	-3.62%	25,342
07/22/2026	52.21	58.74	52.21	57.30	+3.81%	24,460
07/21/2026	55.46	55.51	54.58	55.19	+2.10%	42,165
07/20/2026	53.82	54.61	53.32	54.06	+0.47%	22,397
07/17/2026	51.48	55.03	51.48	53.81	+1.95%	104,698
07/16/2026	53.25	53.25	51.92	52.78	-1.22%	47,557
07/15/2026	53.81	54.12	53.06	53.43	-0.72%	32,627
07/14/2026	54.75	55.48	53.81	53.81	+1.71%	24,658
07/13/2026	52.02	54.14	52.02	52.91	-2.91%	50,751
07/10/2026	55.57	55.57	54.49	54.49	-2.61%	39,808
07/09/2026	51.46	56.12	51.46	55.95	+4.78%	133,926
07/08/2026	54.14	54.90	52.26	53.40	-3.71%	106,484
07/07/2026	56.10	56.68	55.15	55.46	-2.17%	65,675
07/06/2026	57.11	57.20	55.80	56.69	+1.91%	77,198
07/02/2026	53.59	56.50	53.59	55.62	+4.05%	15,099
07/01/2026	54.08	56.17	53.46	53.46	+0.63%	11,575
06/30/2026	54.14	54.14	51.68	53.12	-0.30%	23,090
06/29/2026	54.05	54.05	52.05	53.28	-0.70%	32,370
06/26/2026	51.20	54.72	51.20	53.65	+1.28%	32,778
06/25/2026	52.77	53.59	51.97	52.97	+3.98%	27,546
06/24/2026	51.72	52.20	50.87	50.95	-3.72%	80,010
06/23/2026	55.32	55.32	52.56	52.92	-5.20%	47,050
06/22/2026	55.44	57.50	55.44	55.82	-0.96%	132,927
06/18/2026	58.59	59.10	55.41	56.36	-0.42%	33,385
06/17/2026	54.27	60.86	54.27	56.60	-5.59%	39,737
06/16/2026	59.71	60.42	58.97	59.95	+4.53%	70,214
06/15/2026	56.10	59.39	56.10	57.35	+6.14%	23,655
06/12/2026	54.57	55.43	52.86	54.04	+1.88%	34,060
06/11/2026	51.49	53.15	51.48	53.04	+1.08%	23,572
06/10/2026	54.14	54.14	51.10	52.47	-0.88%	129,356
06/10/2026	$1.19 Dividend
06/09/2026	53.92	54.77	50.60	52.94	-1.77%	47,114
06/08/2026	54.12	54.58	53.53	53.89	-0.17%	52,618
06/05/2026	57.55	57.55	53.69	53.98	-8.24%	33,040
06/04/2026	60.01	60.01	57.90	58.83	-1.89%	36,156
06/03/2026	62.40	62.40	59.91	59.97	-3.99%	64,666
06/02/2026	61.84	63.08	61.00	62.46	+0.98%	127,985
06/01/2026	63.85	64.52	60.38	61.86	-3.69%	105,609
05/29/2026	65.39	65.40	60.45	64.23	+6.49%	270,312
05/28/2026	59.01	60.80	58.22	60.31	+2.80%	69,277
05/27/2026	59.00	61.34	58.67	58.67	-4.66%	39,000
05/26/2026	60.19	61.66	60.04	61.54	+3.62%	18,135
05/22/2026	60.04	60.90	59.32	59.39	-2.42%	59,749
05/21/2026	61.22	61.68	59.33	60.86	-1.05%	55,303
05/20/2026	60.38	61.91	60.06	61.51	+2.67%	52,270
05/19/2026	60.69	60.69	58.70	59.91	-2.89%	56,463
05/18/2026	61.61	67.41	60.67	61.69	+1.52%	11,729
05/15/2026	65.14	65.14	60.77	60.77	-8.04%	76,068
05/14/2026	67.67	67.67	65.36	66.08	-2.63%	45,631
05/13/2026	67.41	68.15	66.28	67.87	-0.28%	67,709
05/12/2026	68.68	69.21	66.07	68.06	-0.94%	55,186
05/11/2026	68.30	69.58	67.29	68.70	+0.83%	32,194
05/08/2026	65.58	68.72	65.58	68.14	+4.24%	56,608
05/07/2026	69.82	70.14	64.87	65.36	-2.28%	105,724
05/06/2026	66.15	67.13	65.02	66.88	+8.28%	48,990
05/05/2026	62.36	63.85	61.75	61.77	-0.33%	14,236
05/04/2026	62.67	63.56	61.90	61.97	-3.16%	137,782
05/01/2026	63.33	64.69	63.33	63.99	-0.76%	44,662
04/30/2026	66.60	66.60	64.29	64.49	+1.65%	80,943
04/29/2026	63.86	66.56	63.40	63.44	-5.54%	70,378
04/28/2026	68.61	68.93	66.93	67.15	-4.41%	30,240
04/27/2026	69.58	71.27	69.50	70.25	-1.82%	31,298
04/24/2026	72.23	72.29	71.31	71.55	-0.38%	36,358
04/23/2026	73.58	74.12	70.15	71.82	-3.78%	17,895