LUGDF | Lundin Gold | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Lundin Gold (LUGDF)

OTC

$61.53+$0.57 (+0.94%)

Price as of Oct 02, 2026

N/A
Market Cap
0.02%
1-Year Change
Gold
Industry

1 Month
-11.21%

Low Price$60.68

High Price$72.61
3 Months
+10.60%

Low Price$52.79

High Price$75.93
1 Year
+0.02%

Low Price$50.96

High Price$89.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	61.98	62.39	60.77	61.53	+0.94%	34,643
10/01/2026	61.12	61.64	60.55	60.96	-0.38%	28,550
09/30/2026	61.96	62.37	60.90	61.19	-0.83%	23,442
09/29/2026	61.24	62.12	61.15	61.71	+1.69%	23,181
09/28/2026	62.00	62.36	60.63	60.68	-6.36%	53,314
09/25/2026	65.03	65.05	63.46	64.80	+1.02%	58,187
09/24/2026	64.09	65.33	62.60	64.15	-1.32%	20,208
09/23/2026	66.00	66.00	64.35	65.00	-4.17%	33,370
09/22/2026	65.73	67.83	65.46	67.83	+3.05%	32,683
09/21/2026	66.40	66.40	64.90	65.82	+0.34%	35,370
09/18/2026	64.92	66.34	64.15	65.60	+0.76%	213,592
09/17/2026	67.08	67.08	64.79	65.10	+0.70%	49,845
09/16/2026	66.50	66.50	64.07	64.65	-1.04%	23,919
09/15/2026	66.41	66.41	64.91	65.33	-1.52%	7,699
09/14/2026	65.65	66.81	64.49	66.34	-1.18%	100,453
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	-2.65%	12,546
09/10/2026	$1.08 Dividend
09/09/2026	70.44	70.84	67.51	68.76	-1.31%	51,903
09/08/2026	70.82	70.89	69.62	69.67	-2.21%	36,169
09/04/2026	71.61	71.61	70.04	71.25	-1.87%	24,829
09/03/2026	71.89	72.85	71.41	72.61	+4.77%	114,504
09/02/2026	67.11	70.07	67.11	69.30	+4.59%	34,934
09/01/2026	69.57	69.57	66.26	66.26	-5.61%	205,663
08/31/2026	71.12	71.12	69.24	70.20	-1.18%	83,906
08/28/2026	74.18	74.63	69.94	71.03	-4.20%	49,731
08/27/2026	75.27	75.64	73.63	74.14	-0.61%	24,854
08/26/2026	74.25	75.11	73.40	74.60	-1.75%	33,935
08/25/2026	74.70	76.43	73.18	75.93	+2.01%	100,942
08/24/2026	73.59	74.43	72.67	74.43	+3.32%	37,710
08/21/2026	72.39	72.77	71.50	72.04	+1.94%	38,788
08/20/2026	68.87	70.67	68.63	70.67	+1.86%	56,861
08/19/2026	63.70	69.55	63.03	69.38	+12.57%	55,921
08/18/2026	63.99	64.43	61.56	61.63	-4.34%	59,415
08/17/2026	64.04	65.40	64.04	64.43	+0.34%	48,804
08/14/2026	64.98	64.98	64.09	64.21	+0.49%	12,060
08/13/2026	64.88	64.88	62.83	63.90	-1.53%	17,005
08/12/2026	67.13	67.13	64.88	64.89	-0.75%	12,971
08/11/2026	65.54	65.79	65.04	65.38	+1.05%	22,373
08/10/2026	66.95	70.20	62.94	64.70	-0.44%	50,578
08/07/2026	64.41	65.61	63.74	64.99	+6.80%	73,870
08/06/2026	59.50	60.97	59.50	60.85	+0.19%	19,607
08/05/2026	59.07	61.04	59.07	60.74	+6.20%	37,817
08/04/2026	56.74	58.34	56.50	57.19	+2.38%	102,980
08/03/2026	53.19	56.83	53.19	55.86	+1.50%	7,684
07/31/2026	58.78	58.78	55.03	55.03	-6.07%	53,469
07/30/2026	58.78	58.78	56.59	58.59	+1.59%	46,324
07/29/2026	54.77	58.70	53.62	57.67	+2.14%	45,650
07/28/2026	55.80	56.92	55.66	56.46	+1.02%	37,553
07/27/2026	55.43	56.53	54.64	55.89	+0.83%	6,335
07/24/2026	55.17	56.27	55.17	55.43	+0.36%	11,305
07/23/2026	56.84	56.84	54.47	55.23	-3.62%	25,342
07/22/2026	52.22	58.75	52.22	57.31	+3.81%	24,460
07/21/2026	55.47	55.53	54.59	55.21	+2.10%	42,165
07/20/2026	53.83	54.62	53.33	54.07	+0.47%	22,397
07/17/2026	51.49	55.04	51.49	53.82	+1.95%	104,698
07/16/2026	53.26	53.26	51.93	52.79	-1.22%	47,557
07/15/2026	53.82	54.13	53.07	53.44	-0.72%	32,627
07/14/2026	54.76	55.50	53.82	53.83	+1.71%	24,658
07/13/2026	52.03	54.15	52.03	52.92	-2.91%	50,751
07/10/2026	55.59	55.59	54.50	54.50	-2.61%	39,808
07/09/2026	51.47	56.13	51.47	55.96	+4.78%	133,926
07/08/2026	54.15	54.91	52.27	53.41	-3.71%	106,484
07/07/2026	56.12	56.69	55.16	55.47	-2.17%	65,675
07/06/2026	57.12	57.22	55.82	56.70	+1.91%	77,198
07/02/2026	53.61	56.52	53.61	55.64	+4.05%	15,099
07/01/2026	54.09	56.19	53.47	53.47	+0.63%	11,575
06/30/2026	54.15	54.15	51.69	53.13	-0.30%	23,090
06/29/2026	54.06	54.06	52.06	53.29	-0.70%	32,370
06/26/2026	51.21	54.73	51.21	53.67	+1.28%	32,778
06/25/2026	52.78	53.61	51.98	52.99	+3.98%	27,546
06/24/2026	51.74	52.21	50.88	50.96	-3.72%	80,010
06/23/2026	55.33	55.33	52.57	52.93	-5.20%	47,050
06/22/2026	55.45	57.52	55.45	55.83	-0.96%	132,927
06/18/2026	58.60	59.11	55.42	56.37	-0.42%	33,385
06/17/2026	54.29	60.87	54.29	56.61	-5.59%	39,737
06/16/2026	59.72	60.44	58.98	59.96	+4.53%	70,214
06/15/2026	56.12	59.41	56.12	57.37	+6.14%	23,655
06/12/2026	54.59	55.44	52.87	54.05	+1.88%	34,060
06/11/2026	51.50	53.16	51.49	53.05	+1.08%	23,572
06/10/2026	54.15	54.15	51.12	52.49	-0.88%	129,356
06/10/2026	$1.19 Dividend
06/09/2026	53.93	54.78	50.61	52.95	-1.77%	47,114
06/08/2026	54.14	54.59	53.54	53.90	-0.17%	52,618
06/05/2026	57.56	57.56	53.70	54.00	-8.24%	33,040
06/04/2026	60.02	60.02	57.91	58.85	-1.89%	36,156
06/03/2026	62.41	62.41	59.93	59.98	-3.99%	64,666
06/02/2026	61.85	63.09	61.01	62.48	+0.98%	127,985
06/01/2026	63.86	64.54	60.39	61.87	-3.69%	105,609
05/29/2026	65.41	65.42	60.47	64.24	+6.49%	270,312
05/28/2026	59.02	60.81	58.23	60.33	+2.80%	69,277
05/27/2026	59.01	61.35	58.68	58.68	-4.66%	39,000
05/26/2026	60.20	61.68	60.05	61.55	+3.62%	18,135
05/22/2026	60.05	60.91	59.34	59.40	-2.42%	59,749
05/21/2026	61.24	61.70	59.35	60.88	-1.05%	55,303
05/20/2026	60.40	61.93	60.07	61.52	+2.67%	52,270
05/19/2026	60.71	60.71	58.71	59.92	-2.89%	56,463
05/18/2026	61.63	67.43	60.69	61.71	+1.52%	11,729
05/15/2026	65.16	65.16	60.78	60.78	-8.04%	76,068
05/14/2026	67.69	67.69	65.37	66.10	-2.63%	45,631