OTC Markets OTCQX - Delayed Quote
USD
Lundin Gold Inc. (LUGDF)
72.37
-1.38
(-1.87%)
At close: September 4 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
72.74
72.74
71.15
72.37
72.37
22,700
Sep 3, 2026
73.02
74.00
72.53
73.75
73.75
114,500
Sep 2, 2026
68.16
71.18
68.16
70.39
70.39
34,900
Sep 1, 2026
70.66
70.66
67.30
67.30
67.30
205,700
Aug 31, 2026
72.24
72.24
70.33
71.30
71.30
83,900
Aug 28, 2026
75.35
75.80
71.04
72.15
72.15
49,700
Aug 27, 2026
76.45
76.83
74.79
75.31
75.31
24,900
Aug 26, 2026
75.42
76.29
74.55
75.77
75.77
33,900
Aug 25, 2026
75.87
77.63
74.33
77.12
77.12
100,900
Aug 24, 2026
74.75
75.60
73.81
75.60
75.60
37,700
Aug 21, 2026
73.53
73.91
72.63
73.17
73.17
38,800
Aug 20, 2026
69.95
71.78
69.71
71.78
71.78
56,900
Aug 19, 2026
64.70
70.64
64.02
70.47
70.47
55,900
Aug 18, 2026
65.00
65.44
62.53
62.60
62.60
59,400
Aug 17, 2026
65.05
66.43
65.05
65.44
65.44
48,800
Aug 14, 2026
66.00
66.00
65.10
65.22
65.22
12,100
Aug 13, 2026
65.90
65.90
63.82
64.90
64.90
17,000
Aug 12, 2026
68.19
68.19
65.90
65.91
65.91
13,000
Aug 11, 2026
66.57
66.83
66.07
66.41
66.41
22,400
Aug 10, 2026
68.00
71.30
63.93
65.72
65.72
50,600
Aug 7, 2026
65.42
66.64
64.74
66.01
66.01
73,900
Aug 6, 2026
60.44
61.93
60.44
61.81
61.81
19,600
Aug 5, 2026
60.00
62.00
60.00
61.69
61.69
37,800
Aug 4, 2026
57.63
59.26
57.39
58.09
58.09
103,000
Aug 3, 2026
54.03
57.72
54.03
56.74
56.74
7,700
Jul 31, 2026
59.70
59.70
55.90
55.90
55.90
53,500
Jul 30, 2026
59.70
59.70
57.48
59.51
59.51
46,300
Jul 29, 2026
55.63
59.63
54.46
58.58
58.58
45,700
Jul 28, 2026
56.68
57.81
56.53
57.35
57.35
37,600
Jul 27, 2026
56.30
57.42
55.50
56.77
56.77
6,300
Jul 24, 2026
56.04
57.15
56.04
56.30
56.30
11,300
Jul 23, 2026
57.73
57.73
55.33
56.10
56.10
25,300
Jul 22, 2026
53.04
59.68
53.04
58.21
58.21
24,500
Jul 21, 2026
56.34
56.40
55.45
56.07
56.07
42,200
Jul 20, 2026
54.68
55.48
54.17
54.92
54.92
22,400
Jul 17, 2026
52.30
55.91
52.30
54.66
54.66
104,700
Jul 16, 2026
54.10
54.10
52.75
53.62
53.62
47,600
Jul 15, 2026
54.67
54.98
53.90
54.28
54.28
32,600
Jul 14, 2026
55.62
56.37
54.67
54.67
54.67
24,700
Jul 13, 2026
52.85
55.00
52.85
53.75
53.75
50,800
Jul 10, 2026
56.46
56.46
55.36
55.36
55.36
39,800
Jul 9, 2026
52.28
57.02
52.28
56.84
56.84
133,900
Jul 8, 2026
55.00
55.78
53.09
54.25
54.25
106,500
Jul 7, 2026
57.00
57.58
56.03
56.34
56.34
65,700
Jul 6, 2026
58.02
58.12
56.70
57.59
57.59
77,200
Jul 2, 2026
54.45
57.40
54.45
56.51
56.51
15,100
Jul 1, 2026
54.94
57.07
54.31
54.31
54.31
11,600
Jun 30, 2026
55.00
55.00
52.50
53.97
53.97
23,100
Jun 29, 2026
54.91
54.91
52.88
54.13
54.13
32,400
Jun 26, 2026
52.02
55.59
52.02
54.51
54.51
32,800
Jun 25, 2026
53.61
54.45
52.80
53.82
53.82
27,500
Jun 24, 2026
52.55
53.04
51.68
51.76
51.76
80,000
Jun 23, 2026
56.20
56.20
53.40
53.76
53.76
47,100
Jun 22, 2026
56.32
58.42
56.32
56.71
56.71
132,900
Jun 18, 2026
59.52
60.04
56.29
57.26
57.26
33,400
Jun 17, 2026
55.14
61.83
55.14
57.50
57.50
39,700
Jun 16, 2026
60.66
61.39
59.91
60.91
60.91
70,200
Jun 15, 2026
57.00
60.34
57.00
58.27
58.27
23,700
Jun 12, 2026
55.44
56.31
53.70
54.90
54.90
34,100
Jun 11, 2026
52.31
54.00
52.30
53.89
53.89
23,600
Jun 10, 2026
1.182
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
55.00
55.00
51.92
53.31
53.31
129,400
Jun 9, 2026
55.99
56.87
52.54
54.97
53.79
47,100
Jun 8, 2026
56.20
56.67
55.58
55.96
54.76
52,600
Jun 5, 2026
59.76
59.76
55.75
56.05
54.84
33,000
Jun 4, 2026
1055:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
62.31
62.31
60.12
61.09
59.78
36,200
Jun 3, 2026
61.41
61.41
58.97
59.02
57.75
68,259
Jun 2, 2026
60.86
62.09
60.04
61.48
60.16
135,040
Jun 1, 2026
62.84
63.51
59.43
60.88
59.57
111,408
May 29, 2026
64.36
64.37
59.50
63.21
61.85
285,167
May 28, 2026
58.08
59.84
57.30
59.36
58.09
73,112
May 27, 2026
58.07
60.37
57.74
57.74
56.50
41,145
May 26, 2026
59.24
60.69
59.09
60.57
59.27
19,096
May 22, 2026
59.09
59.93
58.39
58.45
57.20
62,983
May 21, 2026
60.26
60.71
58.40
59.91
58.62
58,342
May 20, 2026
59.43
60.94
59.11
60.54
59.24
55,177
May 19, 2026
59.73
59.73
57.77
58.97
57.70
59,608
May 18, 2026
60.64
66.35
59.72
60.72
59.41
12,344
May 15, 2026
64.11
64.11
59.81
59.81
58.52
80,286
May 14, 2026
66.61
66.61
64.32
65.04
63.64
48,108
May 13, 2026
66.35
67.07
65.23
66.80
65.36
71,424
May 12, 2026
67.60
68.12
65.02
66.99
65.55
58,236
May 11, 2026
67.22
68.48
66.23
67.62
66.17
33,971
May 8, 2026
64.55
67.64
64.55
67.06
65.62
59,291
May 7, 2026
68.72
69.03
63.85
64.33
62.95
111,303
May 6, 2026
65.11
66.08
63.99
65.83
64.41
51,695
May 5, 2026
61.37
62.84
60.78
60.80
59.49
14,981
May 4, 2026
61.68
62.56
60.92
61.00
59.68
145,379
May 1, 2026
62.33
63.67
62.33
62.99
61.63
47,159
Apr 30, 2026
65.55
65.55
63.28
63.47
62.10
85,350
Apr 29, 2026
62.85
65.51
62.41
62.44
61.09
74,272
Apr 28, 2026
67.53
67.84
65.88
66.09
64.67
31,861
Apr 27, 2026
68.48
70.14
68.41
69.15
67.66
33,022
Apr 24, 2026
71.09
71.15
70.19
70.43
68.91
38,402
Apr 23, 2026
72.42
72.95
69.04
70.69
69.17
18,885
Apr 22, 2026
74.42
74.53
73.18
73.47
71.89
31,017
Apr 21, 2026
79.75
79.75
72.27
72.27
70.71
57,498
Apr 20, 2026
80.90
80.90
78.73
79.94
78.22
28,063
Apr 17, 2026
78.05
81.61
78.05
80.98
79.24
31,966
Apr 16, 2026
76.79
77.93
76.79
77.50
75.83
24,371
Apr 15, 2026
78.61
79.29
76.66
77.12
75.46
34,815
Apr 14, 2026
80.28
81.13
79.06
79.74
78.03
14,137
Apr 13, 2026
79.62
80.55
78.66
79.72
78.00
33,971
Apr 10, 2026
77.09
81.17
77.09
80.79
79.05
22,050
Apr 9, 2026
76.78
78.89
76.78
77.58
75.91
104,023
Apr 8, 2026
82.16
82.16
76.23
76.93
75.27
97,482
Apr 7, 2026
74.35
74.82
72.71
74.79
73.18
25,004
Apr 6, 2026
75.37
75.48
74.37
74.71
73.10
23,738
Apr 2, 2026
66.38
76.53
66.38
75.41
73.79
29,118
Apr 1, 2026
73.52
77.69
73.52
75.43
73.81
75,222
Mar 31, 2026
65.84
72.52
65.84
72.23
70.67
79,547
Mar 30, 2026
67.78
68.55
66.75
67.63
66.18
96,849
Mar 27, 2026
66.32
68.04
64.96
66.59
65.16
38,824
Mar 26, 2026
65.62
68.64
65.05
65.05
63.65
199,290
Mar 25, 2026
71.09
71.89
67.93
68.37
66.90
24,265
Mar 24, 2026
66.24
66.95
65.13
66.73
65.29
28,591
Mar 23, 2026
65.48
69.13
65.48
67.39
65.94
110,564
Mar 20, 2026
68.35
68.35
64.17
65.55
64.14
219,651
Mar 19, 2026
70.00
71.06
64.50
67.89
66.43
61,190
Mar 18, 2026
75.55
75.55
71.35
71.74
70.20
43,677
Mar 17, 2026
75.83
78.53
75.83
75.89
74.25
25,320
Mar 16, 2026
72.45
77.18
71.27
75.77
74.14
61,507
Mar 13, 2026
76.71
76.71
71.56
71.56
70.03
28,063
Mar 12, 2026
78.48
78.48
75.65
76.61
74.96
52,012
Mar 11, 2026
1.099526
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
83.18
83.18
77.58
79.06
77.36
60,241
Mar 10, 2026
82.08
83.99
81.50
83.09
80.23
18,041
Mar 9, 2026
76.53
82.22
75.67
80.51
77.74
25,004
Mar 6, 2026
77.84
80.49
76.74
79.93
77.18
31,228
Mar 5, 2026
81.04
81.04
76.67
77.82
75.14
55,177
Mar 4, 2026
82.31
83.90
81.61
83.41
80.54
23,421
Mar 3, 2026
83.41
83.51
78.20
79.94
77.19
82,079
Mar 2, 2026
89.10
90.49
84.91
87.24
84.24
56,759
Feb 27, 2026
86.80
89.90
86.80
89.14
86.07
46,209
Feb 26, 2026
88.09
88.09
83.35
86.33
83.36
149,072
Feb 25, 2026
85.31
88.54
82.77
84.56
81.65
165,741
Feb 24, 2026
79.46
82.50
77.79
82.50
79.66
97,060
Feb 23, 2026
78.24
80.57
77.42
80.40
77.63
29,013
Feb 20, 2026
75.55
76.14
72.63
75.28
72.69
75,538
Feb 19, 2026
73.41
75.57
73.41
75.32
72.72
24,160
Feb 18, 2026
73.89
74.48
73.27
74.09
71.53
23,210
Feb 17, 2026
75.29
75.29
71.11
73.47
70.94
33,866
Feb 13, 2026
74.07
76.35
73.33
75.74
73.13
23,105
Feb 12, 2026
75.36
75.45
71.02
71.05
68.60
78,809
Feb 11, 2026
77.11
78.40
75.85
76.40
73.77
61,507
Feb 10, 2026
74.73
76.41
73.87
76.19
73.56
15,508
Feb 9, 2026
73.90
75.30
72.88
75.30
72.70
25,320
Feb 6, 2026
69.67
72.81
69.67
72.07
69.58
19,729
Feb 5, 2026
70.10
72.07
69.18
69.27
66.88
89,992
Feb 4, 2026
76.07
76.07
70.26
72.98
70.46
35,026
Feb 3, 2026
75.55
75.83
72.64
74.11
71.56
11,922
Feb 2, 2026
72.01
74.18
71.39
72.47
69.98
43,255
Jan 30, 2026
75.04
79.94
70.19
70.39
67.96
34,815
Jan 29, 2026
87.45
87.45
82.29
82.52
79.68
24,898
Jan 28, 2026
85.31
86.95
84.09
85.25
82.31
126,072
Jan 27, 2026
82.74
85.31
81.22
85.31
82.37
37,031
Jan 26, 2026
85.31
86.91
81.66
81.84
79.02
134,196
Jan 23, 2026
80.09
83.89
80.09
83.60
80.72
61,401
Jan 22, 2026
77.95
81.96
77.90
81.92
79.10
39,879
Jan 21, 2026
84.53
84.53
78.43
79.25
76.52
29,013
Jan 20, 2026
82.75
83.87
82.38
82.93
80.07
78,492
Jan 16, 2026
80.76
81.39
78.45
78.85
76.14
36,292
Jan 15, 2026
81.90
82.46
81.16
82.46
79.62
22,472
Jan 14, 2026
84.52
84.52
81.00
82.53
79.69
33,760
Jan 13, 2026
79.53
84.67
79.53
82.56
79.71
80,391
Jan 12, 2026
80.57
81.37
80.57
80.68
77.90
16,247
Jan 9, 2026
78.98
79.13
78.07
78.55
75.84
60,346
Jan 8, 2026
77.38
78.79
76.30
78.79
76.07
8,546
Jan 7, 2026
74.45
78.57
74.45
78.39
75.69
80,075
Jan 6, 2026
77.98
78.27
76.27
77.48
74.81
29,646
Jan 5, 2026
79.19
79.83
77.47
77.48
74.81
16,775
Jan 2, 2026
80.28
80.68
74.59
76.59
73.95
16,458
Dec 31, 2025
79.74
80.38
78.71
78.71
76.00
17,935
Dec 30, 2025
81.31
81.72
80.54
80.83
78.05
18,990
Dec 29, 2025
83.70
83.70
77.91
79.47
76.73
62,245
Dec 26, 2025
81.99
85.31
81.99
83.79
80.90
3,482
Dec 24, 2025
82.74
82.74
80.96
81.55
78.74
14,243
Dec 23, 2025
82.87
83.18
81.13
83.09
80.23
45,682
Dec 22, 2025
81.39
84.05
81.39
82.64
79.80
61,296
Dec 19, 2025
79.59
79.74
78.15
78.15
75.46
151,393
Dec 18, 2025
76.45
79.38
76.45
78.94
76.22
9,073
Dec 17, 2025
78.75
78.75
77.08
77.91
75.23
26,797
Dec 16, 2025
76.81
78.58
76.81
78.03
75.34
90,203
Dec 15, 2025
76.07
76.78
75.11
76.24
73.61
21,417
Dec 12, 2025
77.25
77.67
75.14
76.87
74.22
91,363
Dec 11, 2025
74.90
77.08
74.89
76.77
74.12
73,428
Dec 10, 2025
73.04
75.34
71.55
74.91
72.33
53,489
Dec 9, 2025
73.38
73.91
70.95
73.62
71.08
86,721
Dec 8, 2025
76.01
76.01
73.32
75.10
72.51
23,421
Dec 5, 2025
75.45
75.45
73.08
73.86
71.31
57,392
Dec 4, 2025
74.29
75.94
74.29
75.38
72.79
31,439
Dec 3, 2025
76.40
76.40
74.61
75.10
72.51
127,338
Dec 2, 2025
77.33
77.33
73.65
76.07
73.45
24,582
Dec 1, 2025
79.11
80.99
77.64
77.94
75.26
45,682
Nov 28, 2025
80.57
80.92
79.64
79.64
76.90
35,448
Nov 26, 2025
77.08
79.66
77.08
78.88
76.16
33,022
Nov 25, 2025
77.55
77.55
75.38
76.16
73.54
40,723
Nov 24, 2025
72.51
77.55
72.51
77.55
74.87
215,220
Nov 21, 2025
70.14
73.61
70.10
72.04
69.56
68,153
Nov 20, 2025
76.42
76.42
69.99
69.99
67.58
110,248
Nov 19, 2025
79.32
80.34
76.43
76.64
74.00
169,644
Nov 18, 2025
75.28
78.66
75.28
78.01
75.32
25,637
Nov 17, 2025
75.02
77.75
75.02
76.15
73.53
45,576
Nov 14, 2025
73.98
78.05
72.95
77.59
74.92
107,610
Nov 13, 2025
78.46
80.24
75.62
75.94
73.33
96,216
Nov 12, 2025
75.12
78.48
75.12
77.69
75.01
82,712
Nov 11, 2025
74.87
74.87
72.23
74.08
71.52
59,080
Nov 10, 2025
69.18
74.05
69.18
73.63
71.09
214,060
Nov 7, 2025
68.72
70.20
66.13
68.72
66.35
75,116
Nov 6, 2025
67.30
68.82
67.17
67.23
64.92
9,073
Nov 5, 2025
65.72
68.53
65.59
67.91
65.57
63,089
Nov 4, 2025
64.25
64.86
63.15
64.08
61.87
16,036
Nov 3, 2025
64.33
65.60
64.03
64.82
62.59
21,944
Oct 31, 2025
64.84
65.00
64.00
64.07
61.86
19,518
Oct 30, 2025
63.73
65.42
63.73
65.02
62.78
67,520
Oct 29, 2025
68.25
68.25
63.82
63.87
61.67
87,565
Oct 28, 2025
60.09
63.51
60.09
62.89
60.72
70,580
Oct 27, 2025
62.72
63.11
60.08
62.03
59.89
199,079
Oct 24, 2025
65.77
66.75
64.94
64.94
62.70
56,654
Oct 23, 2025
69.41
69.41
66.12
66.45
64.16
124,384
Oct 22, 2025
64.10
66.07
61.87
65.55
63.30
51,484
Oct 21, 2025
76.61
76.61
56.92
66.26
63.97
243,811
Oct 20, 2025
71.80
78.37
71.80
77.63
74.96
57,603
Oct 17, 2025
73.46
73.46
68.73
72.37
69.88
114,784
Oct 16, 2025
69.19
73.45
69.19
73.41
70.88
65,304
Oct 15, 2025
70.14
70.14
67.39
68.69
66.33
35,659
Oct 14, 2025
65.26
68.25
65.26
67.53
65.20
40,301
Oct 13, 2025
63.59
65.41
63.59
65.26
63.01
11,078
Oct 10, 2025
63.65
63.86
62.32
62.91
60.74
127,655
Oct 9, 2025
66.35
67.11
62.93
63.85
61.65
98,748
Oct 8, 2025
64.62
66.04
64.55
66.04
63.76
32,811
Oct 7, 2025
64.50
64.50
62.31
62.71
60.55
48,530
Oct 6, 2025
62.45
65.72
59.29
64.51
62.29
50,640
Oct 3, 2025
62.86
62.86
60.55
61.96
59.83
26,270
Oct 2, 2025
62.82
62.98
58.36
61.99
59.85
26,903
Oct 1, 2025
61.63
63.00
61.63
62.22
60.07
31,650
Sep 30, 2025
58.03
62.42
58.03
61.36
59.25
20,151
Sep 29, 2025
61.41
61.73
60.77
60.98
58.88
79,864
Sep 26, 2025
59.05
60.81
58.77
60.26
58.18
40,618
Sep 25, 2025
58.35
59.19
58.35
59.13
57.09
47,475
Sep 24, 2025
61.00
61.72
58.29
58.34
56.33
48,636
Sep 23, 2025
62.69
62.84
61.33
61.65
59.53
36,292
Sep 22, 2025
61.01
62.87
60.45
62.44
60.29
80,919
Sep 19, 2025
57.87
60.17
57.87
59.82
57.76
1,680,299
Sep 18, 2025
57.41
58.10
56.91
57.88
55.88
106,977
Sep 17, 2025
57.71
58.67
57.18
57.70
55.71
130,609
Sep 16, 2025
59.72
59.72
58.43
58.63
56.61
118,055
Sep 15, 2025
60.57
60.77
59.85
60.37
58.29
122,697
Sep 12, 2025
62.95
63.51
60.36
60.36
58.28
139,260
Sep 11, 2025
64.29
64.29
62.65
63.25
61.07
127,127
Sep 10, 2025
64.54
64.54
62.91
64.15
61.94
77,226
Sep 9, 2025
65.09
66.70
63.58
64.20
61.99
93,157
Sep 8, 2025
66.86
66.86
64.75
64.75
62.52
71,424
Sep 5, 2025
64.45
65.07
64.09
64.17
61.96
78,387
