LUG.TO - Lundin Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 202011.5311.7511.2311.7211.72604,800
Feb 14, 202010.4811.5710.1811.5211.52619,900
Feb 13, 202010.1510.4510.0510.0710.07270,200
Feb 12, 202010.0010.219.9010.1410.14292,300
Feb 11, 20209.6110.149.619.979.97332,400
Feb 10, 20209.809.809.609.689.68265,400
Feb 07, 202010.0010.089.689.729.72278,400
Feb 06, 20209.809.959.759.939.93240,700
Feb 05, 20209.819.919.659.769.76237,400
Feb 04, 202010.1410.149.669.809.80369,000
Feb 03, 202010.3910.3910.0610.2210.22260,200
Jan 31, 202010.3110.6510.2810.5310.53446,900
Jan 30, 202010.0010.429.8310.2010.20344,600
Jan 29, 20209.809.999.739.999.99285,100
Jan 28, 20209.759.989.699.739.73317,600
Jan 27, 202010.4010.409.529.889.88635,100
Jan 24, 20209.9710.029.349.509.50511,200
Jan 23, 20209.369.799.149.799.79356,900
Jan 22, 20209.409.439.279.349.34243,600
Jan 21, 20209.199.429.039.429.42215,100
Jan 20, 20209.259.269.139.239.23219,700
Jan 17, 20208.859.268.739.079.07323,400
Jan 16, 20208.828.888.748.808.80119,500
Jan 15, 20208.818.888.708.818.81184,000
Jan 14, 20208.598.908.468.778.77278,500
Jan 13, 20208.568.648.478.588.58189,500
Jan 10, 20208.458.588.418.528.52157,000
Jan 09, 20208.418.448.288.298.29146,200
Jan 08, 20208.768.778.408.508.50224,500
Jan 07, 20208.608.908.608.828.82329,700
Jan 06, 20208.808.988.498.548.54255,000
Jan 03, 20208.598.738.478.538.53310,000
Jan 02, 20208.408.628.348.358.35408,700
Dec 31, 20198.538.538.238.338.33289,800
Dec 30, 20198.008.348.008.318.31411,100
Dec 27, 20198.028.097.947.977.97120,300
Dec 24, 20197.807.967.777.957.95241,900
Dec 23, 20197.777.947.727.797.79224,200
Dec 20, 20197.797.897.687.727.72149,800
Dec 19, 20197.807.927.717.847.84118,900
Dec 18, 20197.707.787.617.767.76218,400
Dec 17, 20197.947.947.687.747.74141,800
Dec 16, 20198.018.017.857.917.91162,500
Dec 13, 20197.918.027.917.987.98270,100
Dec 12, 20197.958.097.917.957.95372,300
Dec 11, 20197.847.987.847.907.90212,900
Dec 10, 20198.008.117.777.837.83243,100
Dec 09, 20198.158.208.058.128.12167,000
Dec 06, 20197.708.357.708.248.24456,200
Dec 05, 20197.558.037.557.707.70482,100
Dec 04, 20197.487.647.417.577.57180,200
Dec 03, 20197.487.657.487.587.58334,000
Dec 02, 20197.607.607.417.417.41586,400
Nov 29, 20197.607.737.527.647.64232,600
Nov 28, 20197.537.627.537.607.6039,000
Nov 27, 20197.537.707.477.527.52165,800
Nov 26, 20197.417.547.337.507.5093,600
Nov 25, 20197.377.447.247.317.31143,700
Nov 22, 20197.457.507.217.387.38180,300
Nov 21, 20197.627.627.367.457.45115,200
Nov 20, 20197.607.687.467.657.65141,400
Nov 19, 20197.647.717.577.647.64123,500
Nov 18, 20197.587.807.577.657.65121,800
Nov 15, 20197.577.687.477.487.48178,600
Nov 14, 20197.487.607.437.527.52104,100
Nov 13, 20197.157.457.147.307.30121,900
Nov 12, 20197.167.227.017.147.14128,800
Nov 11, 20197.257.337.157.167.16139,000
Nov 08, 20197.417.467.347.417.4142,000
Nov 07, 20197.517.537.267.437.43182,100
Nov 06, 20197.517.647.427.577.57114,700
Nov 05, 20197.687.697.317.487.48150,100
Nov 04, 20197.917.947.637.717.71122,300
Nov 01, 20197.878.037.837.947.94113,900
Oct 31, 20197.828.017.817.907.90149,200
Oct 30, 20197.557.857.557.787.78150,200
Oct 29, 20197.487.547.417.547.54112,900
Oct 28, 20197.537.587.437.487.4884,500
Oct 25, 20197.867.867.497.557.55127,100
Oct 24, 20197.167.567.167.517.51121,700
Oct 23, 20197.327.377.227.227.2261,700
Oct 22, 20197.307.407.197.267.2686,200
Oct 21, 20197.467.527.247.257.25108,900
Oct 18, 20197.467.527.357.447.44157,000
Oct 17, 20197.077.507.077.477.47341,100
Oct 16, 20197.167.227.077.107.10225,300
Oct 15, 20197.717.717.107.177.17275,900
Oct 11, 20197.797.817.637.747.74184,200
Oct 10, 20198.038.077.747.797.79206,800
Oct 09, 20198.198.197.968.018.01164,500
Oct 08, 20198.008.198.008.168.16133,400
Oct 07, 20198.038.057.937.987.9881,100
Oct 04, 20197.988.157.948.118.1163,300
Oct 03, 20197.908.167.807.997.99181,800
Oct 02, 20197.807.967.777.887.88164,000
Oct 01, 20197.707.867.667.717.71136,700
Sep 30, 20198.048.047.627.657.65154,600
Sep 27, 20198.278.278.088.088.08131,000
Sep 26, 20198.568.568.278.298.2993,100
Sep 25, 20198.738.738.478.568.56142,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...