UK markets close in 8 hours 23 minutes

Lundin Gold Inc. (LUG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
19.00+0.09 (+0.48%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202418.7319.2118.7319.0019.00209,300
22 Apr 202419.3919.7118.8818.9118.91215,900
19 Apr 202419.5920.3619.5320.1820.18348,200
18 Apr 202419.3119.7719.2019.7519.75239,700
17 Apr 202418.9819.4118.9019.1519.15233,100
16 Apr 202418.2019.1518.1418.9018.90396,200
15 Apr 202418.6418.6418.0818.4218.42395,100
12 Apr 202419.3819.5318.3718.4418.44578,300
11 Apr 202418.9818.9918.5618.7818.78417,100
10 Apr 202418.6319.3818.4718.8718.87222,800
09 Apr 202419.1319.3218.9719.1519.15377,600
08 Apr 202419.0719.1018.5018.8318.83222,600
05 Apr 202418.8819.1118.5418.6718.67545,300
04 Apr 202419.3319.3318.6518.7418.74418,700
03 Apr 202419.1019.4918.9819.4219.42163,000
02 Apr 202419.5019.5018.8119.0719.07247,400
01 Apr 202419.3219.5719.1619.4519.45187,600
28 Mar 202419.1519.3618.9619.0419.04338,200
27 Mar 202418.5518.9118.5018.8918.89155,500
26 Mar 202418.8018.8718.4518.4818.48355,400
25 Mar 202418.2718.7618.2518.6218.62264,500
22 Mar 202418.4618.6418.1518.2218.22121,700
21 Mar 202418.4218.9418.3618.6318.63395,400
20 Mar 202417.3918.4217.3318.3618.36317,200
19 Mar 202417.5117.6017.3517.4117.41156,900
18 Mar 202417.4417.6217.2617.5517.55324,200
15 Mar 202417.2217.5317.1317.3817.38566,800
14 Mar 202417.1917.4117.0617.2317.23163,700
13 Mar 202417.0517.3616.9617.2217.22311,900
12 Mar 202417.1317.1416.7717.0217.02405,300
11 Mar 202417.3717.5017.2017.3117.31366,700
08 Mar 202417.4417.6317.3417.3917.39198,300
07 Mar 202417.5717.6617.3417.5817.58123,500
07 Mar 20240.135 Dividend
06 Mar 202417.4617.7417.4217.6517.51195,400
05 Mar 202417.3617.4717.0017.4517.32270,600
04 Mar 202416.3917.2616.3117.1817.05483,900
01 Mar 202416.0216.3015.7716.2816.16278,500
29 Feb 202415.5915.9115.4015.8115.69692,300
28 Feb 202415.5415.6015.3215.4215.30231,100
27 Feb 202415.3115.5515.2415.4415.32273,100
26 Feb 202416.0516.0915.4215.4515.33275,400
23 Feb 202415.2116.6815.2116.3516.22849,500
22 Feb 202415.6915.8215.1215.2115.09242,300
21 Feb 202415.7715.8015.4715.7915.67155,200
20 Feb 202415.9216.1915.6815.7915.67279,600
16 Feb 202415.3515.9015.3315.8815.76203,700
15 Feb 202414.9515.5314.9415.4915.37246,500
14 Feb 202414.4614.8714.4214.8414.73160,600
13 Feb 202415.0715.1314.2314.4614.35233,400
12 Feb 202415.6815.7715.2615.2715.15160,000
09 Feb 202415.7615.8215.6215.7015.58506,600
08 Feb 202415.7215.8915.6615.8415.72301,800
07 Feb 202415.6215.8215.5315.7915.67550,400
06 Feb 202415.7515.7815.5715.6315.51101,900
05 Feb 202416.0316.1715.6715.7015.58313,900
02 Feb 202416.1816.6516.1516.3116.19223,700
01 Feb 202415.9216.7115.9216.6816.55275,800
31 Jan 202415.8816.2315.8215.8615.74154,100
30 Jan 202416.1416.2015.7115.8615.74206,700
29 Jan 202416.5416.6016.0816.1015.98315,300
26 Jan 202415.8716.5815.7516.5416.41409,400
25 Jan 202415.3615.9615.1915.9215.80322,200
24 Jan 202415.1515.2014.6815.1815.06235,200
23 Jan 202414.6614.9414.5114.9114.80151,900
22 Jan 202414.5214.7014.4314.5414.43238,000
19 Jan 202414.7014.7014.5414.6514.5494,800
18 Jan 202414.6014.7014.5114.6514.5470,400
17 Jan 202414.5514.6714.4614.4914.38151,900
16 Jan 202415.1115.1514.7514.7914.68164,900
15 Jan 202415.3715.3815.1915.3315.2176,800
12 Jan 202415.2915.5915.2815.3915.27161,800
11 Jan 202415.0115.2614.9115.0914.97246,300
10 Jan 202415.3615.4515.0315.0314.92182,900
09 Jan 202415.7415.7415.4115.5015.38122,800
08 Jan 202415.5715.7915.5215.6215.50148,400
05 Jan 202415.6115.9015.5815.7415.62137,400
04 Jan 202415.7916.0115.6515.7115.59139,400
03 Jan 202416.0216.0315.6415.6715.55150,500
02 Jan 202416.5816.8116.2516.3016.1891,100
29 Dec 202316.6116.7416.4516.5416.4196,400
28 Dec 202317.0617.1816.6716.6816.55113,400
27 Dec 202316.9817.2916.9317.1317.0079,200
22 Dec 202317.2317.3917.0617.1016.97201,000
21 Dec 202316.9017.0616.8016.9316.8088,400
20 Dec 202316.8217.0416.7116.7716.64233,400
19 Dec 202316.5516.9116.4416.8516.72119,400
18 Dec 202316.5316.6416.3916.5416.41130,900
15 Dec 202316.7216.7516.2916.4816.351,389,400
14 Dec 202316.8317.2216.5816.8516.72257,000
13 Dec 202315.6716.8315.6416.8216.69284,900
12 Dec 202315.7916.0415.5815.6615.54509,300
11 Dec 202315.8215.8415.2115.8015.68304,100
08 Dec 202316.2816.4215.9716.1115.99262,200
07 Dec 202316.5216.8316.4716.6416.51248,700
06 Dec 202316.5516.7616.1316.5516.42293,500
06 Dec 20230.136 Dividend
05 Dec 202316.5516.8316.2516.4816.22606,500
04 Dec 202316.2616.5015.9616.3816.12313,000
01 Dec 202316.2916.6016.0916.5916.33179,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...