Australia markets closed

Lundin Gold Inc. (LUG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
20.08+0.05 (+0.25%)
At close: 04:00PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202420.0020.3219.7520.0820.08535,500
20 June 202419.6220.1419.6220.0320.03152,500
19 June 202419.4619.5819.2819.5319.5362,500
18 June 202419.0719.6019.0219.5019.50201,100
17 June 202418.8819.2818.8419.1519.15215,600
14 June 202418.8218.9618.7318.8818.88337,900
13 June 202419.0519.1718.4818.7018.70190,500
12 June 202419.5819.6319.1119.1919.19132,200
11 June 202419.3719.3719.0519.1619.16144,400
10 June 202419.0819.5619.0019.5319.53108,000
10 June 20240.137 Dividend
07 June 202419.8720.0019.1119.2019.06244,800
06 June 202419.8820.5819.8820.4520.30142,800
05 June 202419.6719.9919.5819.8519.71128,000
04 June 202419.9119.9119.3019.5719.43243,900
03 June 202420.2120.2619.8220.1019.96231,300
31 May 202420.5820.6719.9720.1319.99319,900
30 May 202420.1020.4220.1020.2720.13167,000
29 May 202420.2320.4519.9920.1820.04174,200
28 May 202420.2020.5620.2020.4520.30143,500
27 May 202419.8620.2219.8620.1420.0041,800
24 May 202419.6719.9519.5419.6919.55821,700
23 May 202419.9020.0119.3619.4619.32227,600
22 May 202420.3120.4319.9720.0219.88246,900
21 May 202420.5020.8220.2620.5220.37307,300
17 May 202420.1520.2519.8620.0719.93310,200
16 May 202420.0520.2119.7719.9319.79115,100
15 May 202420.0520.2619.5720.2020.06203,100
14 May 202419.7420.0019.6419.9919.85150,500
13 May 202420.1020.1419.4019.5319.39269,100
10 May 202419.9420.3619.8120.2920.15425,400
09 May 202418.7319.9918.1419.8319.69390,000
08 May 202418.7219.0618.6619.0018.86250,700
07 May 202418.6819.2218.5918.8718.74165,700
06 May 202418.7718.9718.7018.7718.64231,100
03 May 202418.6418.6418.3018.4418.31135,700
02 May 202418.6418.8918.4718.5618.43137,300
01 May 202418.8019.2418.5818.7918.66179,700
30 Apr 202419.1719.2718.6518.7118.58155,400
29 Apr 202419.4719.6019.1719.4919.35176,700
26 Apr 202419.4919.5819.1719.3919.25220,900
25 Apr 202418.9219.5418.7019.3519.21316,300
24 Apr 202419.0019.1918.7818.8718.74146,500
23 Apr 202418.7319.2118.7319.0018.86209,300
22 Apr 202419.3919.7118.8818.9118.78215,900
19 Apr 202419.5920.3619.5320.1820.04348,200
18 Apr 202419.3119.7719.2019.7519.61239,700
17 Apr 202418.9819.4118.9019.1519.01233,100
16 Apr 202418.2019.1518.1418.9018.77396,200
15 Apr 202418.6418.6418.0818.4218.29395,100
12 Apr 202419.3819.5318.3718.4418.31578,300
11 Apr 202418.9818.9918.5618.7818.65417,100
10 Apr 202418.6319.3818.4718.8718.74222,800
09 Apr 202419.1319.3218.9719.1519.01377,600
08 Apr 202419.0719.1018.5018.8318.70222,600
05 Apr 202418.8819.1118.5418.6718.54545,300
04 Apr 202419.3319.3318.6518.7418.61418,700
03 Apr 202419.1019.4918.9819.4219.28163,000
02 Apr 202419.5019.5018.8119.0718.93247,400
01 Apr 202419.3219.5719.1619.4519.31187,600
28 Mar 202419.1519.3618.9619.0418.90338,200
27 Mar 202418.5518.9118.5018.8918.76155,500
26 Mar 202418.8018.8718.4518.4818.35355,400
25 Mar 202418.2718.7618.2518.6218.49264,500
22 Mar 202418.4618.6418.1518.2218.09121,700
21 Mar 202418.4218.9418.3618.6318.50395,400
20 Mar 202417.3918.4217.3318.3618.23317,200
19 Mar 202417.5117.6017.3517.4117.29156,900
18 Mar 202417.4417.6217.2617.5517.42324,200
15 Mar 202417.2217.5317.1317.3817.26566,800
14 Mar 202417.1917.4117.0617.2317.11163,700
13 Mar 202417.0517.3616.9617.2217.10311,900
12 Mar 202417.1317.1416.7717.0216.90405,300
11 Mar 202417.3717.5017.2017.3117.19366,700
08 Mar 202417.4417.6317.3417.3917.27198,300
07 Mar 202417.5717.6617.3417.5817.45123,500
07 Mar 20240.135 Dividend
06 Mar 202417.4617.7417.4217.6517.39195,400
05 Mar 202417.3617.4717.0017.4517.19270,600
04 Mar 202416.3917.2616.3117.1816.93483,900
01 Mar 202416.0216.3015.7716.2816.04278,500
29 Feb 202415.5915.9115.4015.8115.58692,300
28 Feb 202415.5415.6015.3215.4215.19231,100
27 Feb 202415.3115.5515.2415.4415.21273,100
26 Feb 202416.0516.0915.4215.4515.22275,400
23 Feb 202415.2116.6815.2116.3516.11849,500
22 Feb 202415.6915.8215.1215.2114.99242,300
21 Feb 202415.7715.8015.4715.7915.56155,200
20 Feb 202415.9216.1915.6815.7915.56279,600
16 Feb 202415.3515.9015.3315.8815.65203,700
15 Feb 202414.9515.5314.9415.4915.26246,500
14 Feb 202414.4614.8714.4214.8414.62160,600
13 Feb 202415.0715.1314.2314.4614.25233,400
12 Feb 202415.6815.7715.2615.2715.05160,000
09 Feb 202415.7615.8215.6215.7015.47506,600
08 Feb 202415.7215.8915.6615.8415.61301,800
07 Feb 202415.6215.8215.5315.7915.56550,400
06 Feb 202415.7515.7815.5715.6315.40101,900
05 Feb 202416.0316.1715.6715.7015.47313,900
02 Feb 202416.1816.6516.1516.3116.07223,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...