Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Lundin Gold Inc. (LUG) Price History

Daily open, high, low, close and volume for Lundin Gold Inc. (LUG) from 2025-10-15 to 2026-10-15, newest first.

‹ LUG price and chart
DateOpenHighLowCloseVolume
2026-10-15CAD 92.80CAD 96.34CAD 92.40CAD 96.10543,678
2026-10-14CAD 93.50CAD 94.18CAD 89.82CAD 91.18709,800
2026-10-13CAD 95.96CAD 97.50CAD 93.49CAD 95.73672,600
2026-10-09CAD 89.80CAD 95.88CAD 89.67CAD 95.82962,300
2026-10-08CAD 84.91CAD 87.96CAD 84.51CAD 86.71603,600
2026-10-07CAD 84.02CAD 86.30CAD 83.74CAD 85.01522,900
2026-10-06CAD 86.42CAD 87.00CAD 84.91CAD 86.64821,200
2026-10-05CAD 87.64CAD 87.84CAD 85.50CAD 86.09612,900
2026-10-02CAD 87.97CAD 88.88CAD 86.42CAD 87.98499,100
2026-10-01CAD 87.33CAD 87.89CAD 86.13CAD 86.69623,100
2026-09-30CAD 87.34CAD 88.59CAD 86.91CAD 87.24521,300
2026-09-29CAD 86.88CAD 88.08CAD 86.54CAD 87.76386,700
2026-09-28CAD 87.17CAD 88.29CAD 85.88CAD 85.93466,300
2026-09-25CAD 91.30CAD 91.82CAD 89.64CAD 91.59406,600
2026-09-24CAD 90.53CAD 91.05CAD 88.60CAD 91.04262,200
2026-09-23CAD 92.79CAD 92.79CAD 90.49CAD 91.66378,600
2026-09-22CAD 92.30CAD 95.52CAD 92.01CAD 95.46538,800
2026-09-21CAD 92.28CAD 92.57CAD 90.70CAD 92.38348,600
2026-09-18CAD 91.29CAD 93.25CAD 89.69CAD 91.751,562,600
2026-09-17CAD 92.93CAD 93.78CAD 90.63CAD 91.28472,000
2026-09-16CAD 92.73CAD 92.90CAD 89.50CAD 90.28534,700
2026-09-15CAD 92.39CAD 92.39CAD 90.20CAD 91.15409,200
2026-09-14CAD 90.58CAD 93.03CAD 89.36CAD 92.06464,700
2026-09-11CAD 94.88CAD 94.88CAD 92.93CAD 93.00624,200
2026-09-10CAD 92.12CAD 93.45CAD 90.97CAD 92.75395,900
2026-09-09CAD 98.70CAD 100.20CAD 93.99CAD 96.57806,800
2026-09-08CAD 98.73CAD 99.51CAD 97.18CAD 97.61547,900
2026-09-04CAD 99.16CAD 100.88CAD 98.72CAD 99.88543,900
2026-09-03CAD 100.00CAD 102.07CAD 99.91CAD 101.58534,400
2026-09-02CAD 95.58CAD 98.72CAD 95.56CAD 97.47494,200
2026-09-01CAD 95.29CAD 97.92CAD 93.36CAD 93.42730,500
2026-08-31CAD 99.38CAD 99.98CAD 97.13CAD 98.71602,300
2026-08-28CAD 104.00CAD 104.96CAD 98.76CAD 100.28392,600
2026-08-27CAD 105.05CAD 106.38CAD 103.68CAD 104.23542,700
2026-08-26CAD 104.73CAD 106.90CAD 103.51CAD 105.27601,900
2026-08-25CAD 102.74CAD 107.36CAD 102.60CAD 107.00687,900
2026-08-24CAD 103.04CAD 104.90CAD 102.01CAD 104.78678,000
2026-08-21CAD 100.90CAD 102.03CAD 99.75CAD 100.80572,500
2026-08-20CAD 95.95CAD 99.17CAD 95.92CAD 99.05450,400
2026-08-19CAD 91.75CAD 97.75CAD 91.63CAD 97.20748,800
2026-08-18CAD 89.22CAD 89.66CAD 86.87CAD 86.99450,600
2026-08-17CAD 90.97CAD 92.14CAD 90.25CAD 90.80457,100
2026-08-14CAD 90.71CAD 91.66CAD 90.07CAD 90.40194,600
2026-08-13CAD 90.58CAD 90.80CAD 88.78CAD 90.31496,000
2026-08-12CAD 94.83CAD 94.83CAD 91.80CAD 92.05358,700
2026-08-11CAD 92.21CAD 93.32CAD 91.94CAD 92.49637,500
2026-08-10CAD 91.19CAD 91.96CAD 88.95CAD 91.60499,300
2026-08-07CAD 90.49CAD 93.00CAD 90.05CAD 92.03705,200
2026-08-06CAD 85.77CAD 86.86CAD 85.12CAD 86.70603,900
2026-08-05CAD 85.89CAD 87.17CAD 85.22CAD 86.501,053,500
2026-08-04CAD 80.47CAD 83.30CAD 80.13CAD 81.601,054,100
2026-07-31CAD 81.58CAD 81.94CAD 78.37CAD 78.49716,500
2026-07-30CAD 84.25CAD 84.25CAD 80.42CAD 83.15831,900
2026-07-29CAD 80.29CAD 83.91CAD 78.56CAD 82.54508,900
2026-07-28CAD 80.82CAD 81.78CAD 79.64CAD 81.10500,100
2026-07-27CAD 80.58CAD 81.60CAD 78.03CAD 81.27455,700
2026-07-24CAD 79.77CAD 80.67CAD 78.89CAD 79.38426,900
2026-07-23CAD 79.64CAD 80.11CAD 77.80CAD 79.02445,500
2026-07-22CAD 81.22CAD 84.45CAD 81.22CAD 81.90624,100
2026-07-21CAD 78.89CAD 79.89CAD 77.94CAD 79.10465,600
2026-07-20CAD 76.30CAD 78.11CAD 75.92CAD 76.87436,400
2026-07-17CAD 74.15CAD 78.52CAD 73.96CAD 76.82926,800
2026-07-16CAD 74.62CAD 75.40CAD 74.02CAD 75.26328,200
2026-07-15CAD 76.97CAD 77.60CAD 75.50CAD 76.02459,000
2026-07-14CAD 78.37CAD 79.56CAD 76.86CAD 76.92399,800
2026-07-13CAD 76.82CAD 77.39CAD 75.47CAD 76.69383,600
2026-07-10CAD 79.77CAD 80.42CAD 78.17CAD 78.23321,800
2026-07-09CAD 78.43CAD 81.10CAD 78.27CAD 80.65737,500
2026-07-08CAD 77.99CAD 79.35CAD 75.17CAD 76.73598,900
2026-07-07CAD 80.83CAD 81.96CAD 79.02CAD 80.03671,200
2026-07-06CAD 82.75CAD 82.96CAD 80.40CAD 81.79675,000
2026-07-03CAD 82.75CAD 83.48CAD 82.45CAD 83.39169,400
2026-07-02CAD 78.86CAD 81.77CAD 78.57CAD 80.81557,300
2026-06-30CAD 76.75CAD 77.17CAD 74.61CAD 76.51687,600
2026-06-29CAD 76.36CAD 77.17CAD 75.00CAD 76.78354,800
2026-06-26CAD 77.00CAD 79.21CAD 76.62CAD 77.05550,800
2026-06-25CAD 76.82CAD 77.67CAD 74.97CAD 76.40495,400
2026-06-24CAD 73.62CAD 75.85CAD 73.51CAD 74.75731,000
2026-06-23CAD 77.22CAD 78.19CAD 75.86CAD 76.39365,600
2026-06-22CAD 80.00CAD 82.77CAD 79.78CAD 80.61575,900
2026-06-19CAD 78.76CAD 79.55CAD 77.77CAD 78.49877,100
2026-06-18CAD 82.04CAD 84.87CAD 79.54CAD 80.46676,200
2026-06-17CAD 84.95CAD 86.98CAD 80.91CAD 81.17823,600
2026-06-16CAD 83.15CAD 86.05CAD 82.77CAD 84.99741,900
2026-06-15CAD 82.23CAD 84.63CAD 80.25CAD 81.83680,800
2026-06-12CAD 77.12CAD 78.43CAD 74.66CAD 76.81861,200
2026-06-11CAD 73.20CAD 76.80CAD 73.20CAD 75.99938,500
2026-06-10CAD 72.01CAD 73.90CAD 71.51CAD 73.09776,700
2026-06-09CAD 78.60CAD 79.50CAD 73.51CAD 76.30923,600
2026-06-08CAD 78.40CAD 79.35CAD 77.39CAD 78.341,122,700
2026-06-05CAD 83.00CAD 83.00CAD 77.55CAD 78.01644,200
2026-06-04CAD 85.92CAD 86.42CAD 83.46CAD 84.86524,500
2026-06-03CAD 83.69CAD 84.26CAD 81.81CAD 82.172,512,905
2026-06-02CAD 85.12CAD 85.90CAD 82.87CAD 85.00519,482
2026-06-01CAD 84.75CAD 85.56CAD 82.19CAD 83.86662,118
2026-05-29CAD 82.51CAD 87.38CAD 81.73CAD 87.252,621,781
2026-05-28CAD 79.99CAD 82.51CAD 78.87CAD 81.72730,904
2026-05-27CAD 81.97CAD 83.27CAD 79.60CAD 79.65391,933
2026-05-26CAD 82.01CAD 83.94CAD 81.46CAD 83.71507,244
2026-05-25CAD 82.67CAD 83.92CAD 82.58CAD 83.82102,230
2026-05-22CAD 82.55CAD 82.55CAD 80.64CAD 80.81585,842
2026-05-21CAD 81.55CAD 84.31CAD 80.57CAD 82.52653,995
2026-05-20CAD 81.68CAD 83.75CAD 81.31CAD 83.05682,058
2026-05-19CAD 81.80CAD 81.80CAD 79.36CAD 81.14941,588
2026-05-15CAD 85.56CAD 86.01CAD 82.01CAD 82.24666,022
2026-05-14CAD 91.28CAD 91.37CAD 88.06CAD 89.53343,825
2026-05-13CAD 90.90CAD 91.99CAD 89.43CAD 91.60512,835
2026-05-12CAD 91.29CAD 93.40CAD 88.76CAD 91.93583,837
2026-05-11CAD 91.54CAD 94.07CAD 90.50CAD 92.60742,509
2026-05-08CAD 89.01CAD 93.10CAD 88.90CAD 90.99499,331
2026-05-07CAD 94.88CAD 94.92CAD 86.98CAD 87.58935,574
2026-05-06CAD 86.92CAD 90.56CAD 86.52CAD 89.73758,756
2026-05-05CAD 84.82CAD 85.00CAD 82.66CAD 82.74487,094
2026-05-04CAD 84.39CAD 85.08CAD 82.77CAD 83.19594,598
2026-05-01CAD 86.21CAD 86.83CAD 84.50CAD 85.63416,831
2026-04-30CAD 88.20CAD 89.59CAD 85.81CAD 86.53576,030
2026-04-29CAD 88.60CAD 89.56CAD 85.21CAD 85.361,071,458
2026-04-28CAD 92.88CAD 92.88CAD 89.89CAD 90.12850,119
2026-04-27CAD 95.71CAD 95.76CAD 93.09CAD 94.04367,140
2026-04-24CAD 97.00CAD 97.82CAD 95.87CAD 96.30322,408
2026-04-23CAD 99.18CAD 100.05CAD 94.37CAD 97.01466,627
2026-04-22CAD 101.44CAD 101.78CAD 99.57CAD 100.53329,266
2026-04-21CAD 107.69CAD 107.88CAD 98.34CAD 98.50561,366
2026-04-20CAD 110.54CAD 110.54CAD 107.39CAD 109.18378,323
2026-04-17CAD 107.87CAD 111.85CAD 107.71CAD 111.31498,909
2026-04-16CAD 105.94CAD 107.16CAD 104.87CAD 106.41259,952
2026-04-15CAD 109.38CAD 109.38CAD 104.66CAD 105.81456,393
2026-04-14CAD 111.27CAD 112.11CAD 108.48CAD 110.27445,738
2026-04-13CAD 110.45CAD 111.46CAD 108.24CAD 110.11455,022
2026-04-10CAD 109.01CAD 112.41CAD 108.93CAD 112.15492,263
2026-04-09CAD 107.18CAD 109.02CAD 105.21CAD 106.90409,868
2026-04-08CAD 109.45CAD 110.28CAD 105.55CAD 106.80725,313
2026-04-07CAD 103.89CAD 104.64CAD 100.36CAD 104.23412,400
2026-04-06CAD 104.18CAD 105.71CAD 103.32CAD 103.99355,113
2026-04-02CAD 99.38CAD 107.40CAD 98.92CAD 105.60598,818
2026-04-01CAD 103.32CAD 108.04CAD 102.24CAD 104.27702,736
2026-03-31CAD 96.84CAD 101.66CAD 96.84CAD 100.77778,907
2026-03-30CAD 94.20CAD 95.79CAD 92.76CAD 93.99485,828
2026-03-27CAD 90.74CAD 94.74CAD 89.96CAD 93.00458,187
2026-03-26CAD 91.18CAD 95.01CAD 89.53CAD 89.80654,417
2026-03-25CAD 96.57CAD 96.74CAD 93.64CAD 94.71408,391
2026-03-24CAD 90.74CAD 92.42CAD 89.56CAD 91.95768,568
2026-03-23CAD 89.10CAD 94.95CAD 89.05CAD 92.08806,020
2026-03-20CAD 92.89CAD 93.12CAD 87.98CAD 90.012,411,097
2026-03-19CAD 91.33CAD 93.63CAD 88.21CAD 93.02709,593
2026-03-18CAD 99.38CAD 100.29CAD 97.54CAD 97.90572,127
2026-03-17CAD 104.35CAD 107.69CAD 103.51CAD 103.91508,193
2026-03-16CAD 98.81CAD 105.52CAD 98.47CAD 104.22819,313
2026-03-13CAD 103.63CAD 104.42CAD 98.11CAD 98.81700,520
2026-03-12CAD 107.54CAD 107.54CAD 102.73CAD 104.65623,822
2026-03-11CAD 110.83CAD 110.83CAD 104.92CAD 107.77652,412
2026-03-10CAD 110.63CAD 114.98CAD 110.38CAD 113.00632,789
2026-03-09CAD 106.10CAD 109.89CAD 102.49CAD 109.73648,825
2026-03-06CAD 104.74CAD 109.65CAD 104.40CAD 108.64842,207
2026-03-05CAD 111.92CAD 111.92CAD 104.72CAD 106.48866,366
2026-03-04CAD 112.93CAD 114.47CAD 111.32CAD 114.21605,676
2026-03-03CAD 111.28CAD 114.18CAD 107.22CAD 109.94730,271
2026-03-02CAD 123.06CAD 124.15CAD 116.00CAD 119.30596,181
2026-02-27CAD 118.48CAD 122.56CAD 118.19CAD 121.87992,755
2026-02-26CAD 114.82CAD 118.45CAD 113.89CAD 118.38774,265
2026-02-25CAD 114.45CAD 121.32CAD 113.29CAD 115.64804,754
2026-02-24CAD 107.18CAD 113.22CAD 106.34CAD 112.77663,806
2026-02-23CAD 104.28CAD 110.43CAD 104.28CAD 109.95674,567
2026-02-20CAD 103.00CAD 104.93CAD 99.37CAD 102.52896,012
2026-02-19CAD 100.92CAD 103.72CAD 100.18CAD 103.32361,549
2026-02-18CAD 101.90CAD 102.06CAD 100.01CAD 101.80515,895
2026-02-17CAD 100.35CAD 100.84CAD 97.31CAD 100.11434,133
2026-02-13CAD 98.36CAD 104.27CAD 98.36CAD 103.88568,645
2026-02-12CAD 102.42CAD 103.14CAD 96.08CAD 96.12653,678
2026-02-11CAD 105.07CAD 106.75CAD 102.94CAD 103.57968,596
2026-02-10CAD 102.16CAD 103.54CAD 99.52CAD 103.29646,188
2026-02-09CAD 100.49CAD 102.30CAD 98.71CAD 102.21475,805
2026-02-06CAD 97.55CAD 99.46CAD 96.45CAD 99.38578,457
2026-02-05CAD 96.27CAD 98.66CAD 94.41CAD 95.26666,866
2026-02-04CAD 103.98CAD 103.98CAD 95.57CAD 100.27802,117
2026-02-03CAD 104.90CAD 104.90CAD 98.82CAD 101.79891,053
2026-02-02CAD 97.83CAD 101.76CAD 97.46CAD 99.131,194,260
2026-01-30CAD 105.74CAD 106.97CAD 95.47CAD 96.761,116,823
2026-01-29CAD 118.16CAD 119.19CAD 110.80CAD 112.36907,511
2026-01-28CAD 115.97CAD 117.88CAD 113.94CAD 115.23766,458
2026-01-27CAD 113.69CAD 116.57CAD 110.72CAD 116.56782,494
2026-01-26CAD 117.52CAD 119.11CAD 111.88CAD 112.07808,552
2026-01-23CAD 111.84CAD 115.18CAD 109.97CAD 114.62591,117
2026-01-22CAD 108.98CAD 113.17CAD 107.47CAD 112.96654,206
2026-01-21CAD 117.18CAD 117.44CAD 108.35CAD 109.511,038,753
2026-01-20CAD 115.64CAD 116.48CAD 113.42CAD 114.69607,258
2026-01-19CAD 112.54CAD 114.75CAD 112.52CAD 114.65339,394
2026-01-16CAD 112.55CAD 113.23CAD 108.79CAD 109.92463,989
2026-01-15CAD 113.46CAD 114.78CAD 112.32CAD 113.72423,899
2026-01-14CAD 117.52CAD 117.66CAD 112.14CAD 114.83511,569
2026-01-13CAD 113.19CAD 117.57CAD 112.84CAD 114.17815,515
2026-01-12CAD 111.46CAD 113.32CAD 111.46CAD 111.83749,578
2026-01-09CAD 109.95CAD 110.56CAD 108.33CAD 110.50488,676
2026-01-08CAD 107.11CAD 109.73CAD 105.64CAD 109.70407,969
2026-01-07CAD 105.18CAD 109.08CAD 105.01CAD 108.63537,523
2026-01-06CAD 106.80CAD 108.05CAD 104.93CAD 107.34595,864
2026-01-05CAD 108.45CAD 110.61CAD 106.28CAD 106.33498,593
2026-01-02CAD 109.96CAD 110.90CAD 102.43CAD 106.02537,628
2025-12-31CAD 109.95CAD 110.49CAD 107.43CAD 108.08206,675
2025-12-30CAD 110.52CAD 112.24CAD 109.66CAD 109.66423,372
2025-12-29CAD 108.75CAD 110.43CAD 106.72CAD 108.49625,826
2025-12-24CAD 112.49CAD 114.06CAD 110.69CAD 112.59121,536
2025-12-23CAD 114.63CAD 114.63CAD 111.26CAD 113.74459,558
2025-12-22CAD 111.84CAD 115.56CAD 111.51CAD 114.181,373,505
2025-12-19CAD 108.82CAD 110.45CAD 107.58CAD 107.762,237,866
2025-12-18CAD 107.75CAD 109.86CAD 106.87CAD 108.86582,044
2025-12-17CAD 109.17CAD 109.17CAD 105.75CAD 107.43651,885
2025-12-16CAD 104.86CAD 108.38CAD 104.82CAD 107.30839,886
2025-12-15CAD 105.84CAD 106.23CAD 103.21CAD 105.21842,523
2025-12-12CAD 107.19CAD 107.19CAD 102.99CAD 105.60638,697
2025-12-11CAD 103.11CAD 107.24CAD 102.86CAD 105.83534,991
2025-12-10CAD 101.66CAD 104.09CAD 98.95CAD 103.39774,159
2025-12-09CAD 101.04CAD 103.03CAD 97.35CAD 101.961,051,624
2025-12-08CAD 102.07CAD 105.18CAD 101.15CAD 103.90738,500
2025-12-05CAD 105.73CAD 105.75CAD 101.20CAD 102.52468,948
2025-12-04CAD 104.35CAD 106.40CAD 104.07CAD 105.28532,037
2025-12-03CAD 107.59CAD 108.05CAD 104.07CAD 104.87551,660
2025-12-02CAD 108.28CAD 108.59CAD 102.55CAD 106.301,157,441
2025-12-01CAD 113.00CAD 113.52CAD 108.65CAD 109.10562,632
2025-11-28CAD 112.80CAD 113.37CAD 110.90CAD 111.63387,713
2025-11-27CAD 111.37CAD 111.82CAD 110.36CAD 111.2375,327
2025-11-26CAD 108.23CAD 111.98CAD 108.23CAD 111.05512,730
2025-11-25CAD 109.21CAD 109.55CAD 105.91CAD 107.041,382,261
2025-11-24CAD 102.80CAD 109.46CAD 102.15CAD 109.401,790,652
2025-11-21CAD 98.28CAD 103.98CAD 97.46CAD 102.14601,772
2025-11-20CAD 107.90CAD 108.83CAD 98.65CAD 98.751,127,268
2025-11-19CAD 110.69CAD 112.56CAD 107.28CAD 107.83742,404
2025-11-18CAD 107.60CAD 110.90CAD 106.52CAD 108.45671,613
2025-11-17CAD 106.99CAD 109.40CAD 105.95CAD 107.21845,055
2025-11-14CAD 103.49CAD 109.53CAD 101.57CAD 107.961,010,690
2025-11-13CAD 109.86CAD 111.15CAD 106.03CAD 106.571,191,412
2025-11-12CAD 104.73CAD 110.02CAD 103.36CAD 108.741,113,553
2025-11-11CAD 104.04CAD 104.36CAD 100.99CAD 103.80927,662
2025-11-10CAD 99.89CAD 103.92CAD 99.12CAD 103.061,198,586
2025-11-07CAD 95.94CAD 99.06CAD 92.34CAD 96.431,290,265
2025-11-06CAD 96.05CAD 97.47CAD 94.64CAD 94.671,023,983
2025-11-05CAD 92.36CAD 96.98CAD 92.30CAD 95.891,238,148
2025-11-04CAD 88.63CAD 91.54CAD 88.57CAD 90.191,329,195
2025-11-03CAD 90.32CAD 92.80CAD 89.68CAD 91.431,178,224
2025-10-31CAD 91.95CAD 91.99CAD 89.62CAD 90.38839,569
2025-10-30CAD 89.24CAD 91.57CAD 89.23CAD 91.29802,750
2025-10-29CAD 90.79CAD 91.71CAD 88.76CAD 88.921,363,904
2025-10-28CAD 84.65CAD 88.68CAD 84.40CAD 87.85983,471
2025-10-27CAD 88.15CAD 88.45CAD 83.99CAD 86.971,372,028
2025-10-24CAD 92.41CAD 93.84CAD 90.64CAD 90.78897,489
2025-10-23CAD 92.84CAD 94.23CAD 91.67CAD 92.901,083,274
2025-10-22CAD 88.31CAD 92.47CAD 86.75CAD 91.321,560,029
2025-10-21CAD 100.40CAD 100.80CAD 89.80CAD 93.032,654,064
2025-10-20CAD 102.62CAD 110.14CAD 101.36CAD 109.151,580,707
2025-10-17CAD 101.75CAD 102.64CAD 96.43CAD 101.422,101,455
2025-10-16CAD 98.38CAD 103.32CAD 96.99CAD 103.071,525,319
2025-10-15CAD 96.82CAD 98.75CAD 94.63CAD 96.651,213,356