LUG.ST - Lundin Gold Inc.

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201953.3054.9053.3054.2054.2035,035
Oct 22, 201954.3054.4053.3053.3053.3040,224
Oct 21, 201955.0055.7054.0054.6054.6070,074
Oct 18, 201954.5055.5054.0054.5054.5052,416
Oct 17, 201953.0053.4052.0053.2053.20105,671
Oct 16, 201954.7054.8052.6053.2053.20124,111
Oct 15, 201956.3057.3054.0054.7054.70106,595
Oct 14, 201956.9056.9053.0055.7055.70225,805
Oct 11, 201958.3058.7056.9057.4057.40100,438
Oct 10, 201960.6060.6057.7057.9057.9065,177
Oct 09, 201960.4061.3060.1060.6060.6074,023
Oct 08, 201959.0060.3058.1060.0060.0069,492
Oct 07, 201959.6060.0058.8058.9058.9055,355
Oct 04, 201959.1059.3058.2058.8058.8037,561
Oct 03, 201958.2059.6057.6058.8058.8063,567
Oct 02, 201958.8060.0057.9058.2058.20173,006
Oct 01, 201957.1058.9055.8058.9058.90159,425
Sep 30, 201960.3060.3057.4057.7057.7094,650
Sep 27, 201961.3061.3059.8060.3060.30134,900
Sep 26, 201962.9063.3061.6061.9061.90139,314
Sep 25, 201964.1064.6062.9062.9062.9074,877
Sep 24, 201965.4066.2063.8064.3064.30107,202
Sep 23, 201965.4067.2065.0065.3065.30197,655
Sep 20, 201963.4065.8063.1065.4065.40116,751
Sep 19, 201963.1063.8061.8063.0063.00188,466
Sep 18, 201961.8063.3061.4063.1063.10115,757
Sep 17, 201960.6062.2060.1062.0062.0078,644
Sep 16, 201959.3061.3059.2060.7060.70118,147
Sep 13, 201959.8060.7058.4058.7058.70195,694
Sep 12, 201959.4061.9059.2061.3061.30149,503
Sep 11, 201956.3059.7056.1058.9058.90239,228
Sep 10, 201955.9056.7054.6056.3056.30197,370
Sep 09, 201959.0059.0057.1057.3057.30103,786
Sep 06, 201958.8060.0058.1059.4059.4083,844
Sep 05, 201961.8062.5058.5059.3059.30154,104
Sep 04, 201962.4063.1061.6061.7061.7089,474
Sep 03, 201961.8063.5061.5063.5063.5094,147
Sep 02, 201961.8062.0061.0061.8061.8078,315
Aug 30, 201962.5062.5060.5061.9061.90154,628
Aug 29, 201964.7065.6063.1063.6063.60178,008
Aug 28, 201963.7065.7063.6063.9063.90160,424
Aug 27, 201963.0064.6061.4063.6063.60201,474
Aug 26, 201960.0062.0059.7061.8061.80168,821
Aug 23, 201957.1059.6056.8059.6059.6081,509
Aug 22, 201955.4056.9055.3056.8056.8083,914
Aug 21, 201955.7056.9055.2055.4055.4077,844
Aug 20, 201956.0056.0054.1055.6055.6077,534
Aug 19, 201957.0057.0054.5056.2056.20100,859
Aug 16, 201957.6058.0056.3057.2057.2060,924
Aug 15, 201957.0058.1055.4057.5057.5099,527
Aug 14, 201957.1057.1055.4057.0057.0071,569
Aug 13, 201957.2058.7054.1057.1057.10279,621
Aug 12, 201959.1059.3055.8056.1056.10153,680
Aug 09, 201960.4060.4059.0059.5059.5059,847
Aug 08, 201961.4061.4058.5060.4060.40175,002
Aug 07, 201961.1062.0059.6060.0060.00217,647
Aug 06, 201963.5063.5059.0059.3059.30274,935
Aug 02, 201958.4059.4057.6059.0059.00117,347
Aug 01, 201957.6057.7055.1057.4057.40117,647
Jul 31, 201958.2058.9057.6057.6057.6051,502
Jul 30, 201958.2058.8057.7057.9057.9089,659
Jul 29, 201957.2058.3057.2057.8057.8049,493
Jul 26, 201958.0058.9057.2057.2057.2062,580
Jul 25, 201958.0059.4057.4057.9057.90112,593
Jul 24, 201958.2059.9057.3057.8057.80149,240
Jul 23, 201957.2058.8056.6057.6057.60169,900
Jul 22, 201954.2057.4053.0054.7054.70137,220
Jul 19, 201952.2056.0051.5054.2054.20114,117
Jul 18, 201950.6052.3049.6051.5051.5091,591
Jul 17, 201947.9049.0047.2048.5548.5541,781
Jul 16, 201947.5547.9547.5047.9047.9016,148
Jul 15, 201948.0048.0047.4048.0048.0014,942
Jul 12, 201948.0048.7547.6048.1048.1019,439
Jul 11, 201948.6549.1548.2048.7548.7541,358
Jul 10, 201947.9549.0047.5048.5548.5533,518
Jul 09, 201947.4048.3047.2547.8047.8026,086
Jul 08, 201947.2048.6047.2047.4047.4049,616
Jul 05, 201947.5047.6546.6047.1547.1546,546
Jul 04, 201947.6048.0047.1547.6047.6040,564
Jul 03, 201947.3548.1047.3047.6047.6055,667
Jul 02, 201945.0547.1544.9547.0547.0580,831
Jul 01, 201946.2046.2044.5545.0045.0082,165
Jun 28, 201946.7546.9045.1046.5546.5573,080
Jun 27, 201947.1048.5046.6546.7046.70123,569
Jun 26, 201947.0047.3045.9546.9546.9593,811
Jun 25, 201947.0047.9046.5047.0047.00113,664
Jun 24, 201947.0047.0046.0046.4546.45112,065
Jun 20, 201945.6547.9045.6547.0047.00115,953
Jun 19, 201944.1545.0044.1544.8544.8536,075
Jun 18, 201942.3544.5542.3544.0044.0059,517
Jun 14, 201941.7044.3541.7042.9042.90203,472
Jun 13, 201940.5041.7040.0041.7041.70124,347
Jun 12, 201939.7540.4039.5540.0040.0018,373
Jun 11, 201939.2540.0039.2539.7539.7511,834
Jun 07, 201939.9540.4039.1040.4040.4038,883
Jun 05, 201939.8540.5039.5040.0040.0034,121
Jun 04, 201940.4041.0039.6539.8039.8049,913
Jun 03, 201939.4540.9538.5040.4040.40100,562
May 31, 201937.9039.7037.9038.9538.95113,633
May 29, 201937.5037.9537.3037.9037.9015,506
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...