Munich - Delayed Quote EUR

Lundin Gold Inc (F1YN.MU)

Compare
27.10
+0.25
+(0.93%)
At close: 8:00:18 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202527.1027.1027.1027.1027.10-
Feb 28, 202526.8526.8526.8526.8526.85-
Feb 27, 202527.6527.6527.5527.5527.55300
Feb 26, 202527.1527.1527.1527.1527.15-
Feb 25, 202527.4527.4527.4527.4527.45-
Feb 24, 202526.8526.8526.8526.8526.85-
Feb 21, 202525.7025.7025.7025.7025.70-
Feb 20, 202525.5525.5525.5525.5525.55-
Feb 19, 202525.6025.6025.6025.6025.60-
Feb 18, 202525.0525.0525.0525.0525.05-
Feb 17, 202525.0025.0025.0025.0025.00180
Feb 14, 202525.7526.2025.7526.2026.2070
Feb 13, 202525.8025.8025.8025.8025.80-
Feb 12, 202526.6026.6026.6026.6026.60-
Feb 11, 202527.7028.2027.5527.5527.55665
Feb 10, 202526.9027.0026.9027.0027.0060
Feb 7, 202526.8026.8026.8026.8026.80-
Feb 6, 202526.5026.5026.5026.5026.50-
Feb 5, 202525.2025.3525.2025.3525.358
Feb 4, 202524.6024.6024.6024.6024.60-
Feb 3, 202523.9523.9523.9523.9523.95-
Jan 31, 202524.2024.2024.2024.2024.20-
Jan 30, 202522.9523.3522.9523.3523.351,000
Jan 29, 202523.1023.1023.1023.1023.10-
Jan 28, 202523.1023.1023.1023.1023.10-
Jan 27, 202523.5023.5023.5023.5023.50-
Jan 24, 202523.3523.3523.3523.3523.35-
Jan 23, 202523.6523.6523.6523.6523.65-
Jan 22, 202523.4023.6523.4023.6523.65200
Jan 21, 202523.1523.1523.1523.1523.15-
Jan 20, 202523.1523.1523.1523.1523.15-
Jan 17, 202522.9522.9522.9522.9522.95-
Jan 16, 202522.9522.9522.9522.9522.95-
Jan 15, 202523.1523.4023.1523.4023.40200
Jan 14, 202522.9522.9522.9522.9522.95-
Jan 13, 202522.9022.9022.9022.9022.90-
Jan 10, 202522.1522.1522.1522.1522.15-
Jan 9, 202520.8020.8020.8020.8020.80-
Jan 8, 202520.7020.7020.7020.7020.70-
Jan 7, 202520.7020.7020.7020.7020.70-
Jan 6, 202521.6021.6021.6021.6021.60-
Jan 3, 202521.6021.6021.6021.6021.60-
Jan 2, 202520.6020.6020.6020.6020.60-
Dec 30, 202420.6520.6520.6520.6520.65-
Dec 27, 202420.8020.8020.8020.8020.80-
Dec 23, 202420.7520.7520.7520.7520.75-
Dec 20, 202420.6520.6520.6520.6520.65-
Dec 19, 202420.6520.6520.6520.6520.65500
Dec 18, 202421.0021.0021.0021.0021.00-
Dec 17, 202421.1521.1521.0521.0521.05500
Dec 16, 202421.0021.0021.0021.0021.00-
Dec 13, 202421.3521.3521.3521.3521.35-
Dec 12, 202422.3022.3022.3022.3022.30-
Dec 11, 202422.6022.6022.6022.6022.60-
Dec 10, 202423.6023.6023.6023.6023.60-
Dec 9, 202423.2523.2523.2523.2523.25-
Dec 6, 202423.4023.4023.4023.4023.40-
Dec 5, 2024 0.19 Dividend
Dec 5, 202423.4023.4023.4023.4023.40-
Dec 4, 202422.9522.9522.9522.9522.75-
Dec 3, 202422.5022.5022.5022.5022.30-
Dec 2, 202422.0022.0022.0022.0021.81-
Nov 29, 202422.0522.0522.0522.0521.86-
Nov 28, 202422.0522.0522.0522.0521.86-
Nov 27, 202421.7521.7521.7521.7521.56-
Nov 26, 202421.5521.5521.5521.5521.36-
Nov 25, 202422.7522.7522.7522.7522.55-
Nov 22, 202422.3522.3522.3522.3522.16-
Nov 21, 202421.8521.8521.8521.8521.66-
Nov 20, 202421.5021.5021.5021.5021.31-
Nov 19, 202420.9520.9520.9520.9520.77-
Nov 18, 202420.2520.2520.2520.2520.07-
Nov 15, 202420.2020.2020.2020.2020.02-
Nov 14, 202420.7020.7020.7020.7020.52-
Nov 13, 202420.4020.9520.4020.9520.7714
Nov 12, 202420.9020.9020.2020.2020.021,000
Nov 11, 202421.7021.7021.7021.7021.51-
Nov 8, 202421.3521.3521.3521.3521.16-
Nov 7, 202420.8520.8520.7020.7020.52100
Nov 6, 202421.8021.8020.0520.0519.881,000
Nov 5, 202421.7521.7521.7521.7521.56-
Nov 4, 202422.0522.0522.0522.0521.86-
Nov 1, 202422.3522.3522.3522.3522.16-
Oct 31, 202422.7022.7022.7022.7022.50-
Oct 30, 202422.7022.7022.7022.7022.50-
Oct 29, 202422.4022.4022.4022.4022.20-
Oct 28, 202422.9522.9522.9522.9522.75-
Oct 25, 202423.2523.2523.2523.2523.05-
Oct 24, 202423.3523.6023.3523.6023.3950
Oct 23, 202423.5523.5523.5523.5523.34-
Oct 22, 202423.5523.5523.5523.5523.34-
Oct 21, 202423.1524.0023.1524.0023.79260
Oct 18, 202422.1522.6522.1522.6522.45200
Oct 17, 202422.1522.1522.1522.1521.96-
Oct 16, 202422.3022.3022.3022.3022.11-
Oct 15, 202422.6022.6022.6022.6022.40-
Oct 14, 202421.7521.7521.7521.7521.56-
Oct 11, 202421.7521.7521.7521.7521.56-
Oct 10, 202421.0521.0521.0521.0520.87-
Oct 9, 202420.9020.9020.9020.9020.72-
Oct 8, 202420.6520.6520.6520.6520.47-
Oct 7, 202420.8521.1520.8521.1520.9775
Oct 4, 202420.4520.4520.4520.4520.27-
Oct 3, 202419.8819.8819.8819.8819.71-
Oct 2, 202419.7619.8819.7619.8819.7150
Oct 1, 202419.4619.7619.4619.7619.59100
Sep 30, 202419.4619.4619.4619.4619.29-
Sep 27, 202419.7819.7819.7819.7819.61-
Sep 26, 202419.7619.7619.7619.7619.59-
Sep 25, 202419.6619.6619.5019.5019.3375
Sep 24, 202419.6619.6619.6619.6619.49-
Sep 23, 202419.8219.8219.8219.8219.65-
Sep 20, 202419.1219.1219.1219.1218.95-
Sep 19, 202419.1019.1019.1019.1018.93-
Sep 18, 202419.5019.5019.5019.5019.33-
Sep 17, 202419.5019.5019.5019.5019.33-
Sep 16, 202419.6219.6219.6219.6219.45-
Sep 13, 202419.1019.7019.1019.7019.53260
Sep 12, 202418.8418.8418.8418.8418.68-
Sep 11, 202418.1418.2218.1418.2218.06480
Sep 10, 2024 0.19 Dividend
Sep 10, 202417.8617.8617.8617.8617.70-
Sep 9, 202417.2617.2617.2617.2616.91-
Sep 6, 202417.8417.8417.8417.8417.48-
Sep 5, 202417.5217.5217.5217.5217.17-
Sep 4, 202417.7417.7417.7417.7417.38-
Sep 3, 202418.1218.1218.1218.1217.75-
Sep 2, 202418.2418.2418.2418.2417.87-
Aug 30, 202418.1218.4018.1218.4018.03180
Aug 29, 202417.8617.8617.8617.8617.50-
Aug 28, 202418.2218.2217.8617.8617.50200
Aug 27, 202418.2218.2218.2218.2217.85-
Aug 26, 202418.2218.2218.2218.2217.85-
Aug 23, 202418.2218.2218.2218.2217.85-
Aug 22, 202418.2218.2218.2218.2217.85-
Aug 21, 202418.1818.1818.1818.1817.81-
Aug 20, 202417.8418.1417.8418.1417.77144
Aug 19, 202417.1817.1817.1817.1816.83-
Aug 16, 202416.5816.5816.5816.5816.25-
Aug 15, 202416.5816.5816.5816.5816.25-
Aug 14, 202416.4216.4216.4216.4216.09-
Aug 13, 202416.2216.2216.2216.2215.89-
Aug 12, 202415.4816.3015.4816.3015.97151
Aug 9, 202414.6214.6214.6214.6214.32-
Aug 8, 202414.6214.6214.6214.6214.32-
Aug 7, 202414.9814.9814.9814.9814.68-
Aug 6, 202415.3015.3015.3015.3014.99-
Aug 5, 202415.8815.8815.3015.3014.991,063
Aug 2, 202415.8815.8815.8815.8815.56-
Aug 1, 202415.8815.8815.8815.8815.56-
Jul 31, 202415.1215.1215.1215.1214.81-
Jul 30, 202415.0815.0815.0815.0814.78-
Jul 29, 202414.9214.9214.9214.9214.62-
Jul 26, 202414.8614.8614.8614.8614.56-
Jul 25, 202415.2015.2015.2015.2014.89-
Jul 24, 202415.4415.4415.4415.4415.13-
Jul 23, 202415.4615.4615.4615.4615.15-
Jul 22, 202415.6615.6615.6615.6615.34-
Jul 19, 202415.8615.8615.8615.8615.54-
Jul 18, 202415.6415.6415.6415.6415.32-
Jul 17, 202415.6415.6415.6415.6415.32-
Jul 16, 202415.6015.6015.6015.6015.28-
Jul 15, 202415.6615.6615.6615.6615.34-
Jul 12, 202415.6415.6415.6415.6415.32-
Jul 11, 202415.1815.1815.1815.1814.87-
Jul 10, 202414.8214.8214.8214.8214.52-
Jul 9, 202414.7414.7414.7414.7414.44-
Jul 8, 202414.0014.0014.0014.0013.72-
Jul 5, 202413.8613.8613.8613.8613.58-
Jul 4, 202413.7613.7613.7613.7613.48-
Jul 3, 202413.6013.6013.6013.6013.33-
Jul 2, 202413.7813.7813.7813.7813.50-
Jul 1, 202413.7813.7813.7813.7813.50-
Jun 28, 202413.8213.8213.8213.8213.54-
Jun 27, 202413.7013.9413.7013.9413.66200
Jun 26, 202413.7413.7413.7413.7413.46-
Jun 25, 202413.8213.8213.8213.8213.54-
Jun 24, 202413.7013.7013.7013.7013.42-
Jun 21, 202413.6213.6213.6213.6213.34-
Jun 20, 202413.2613.2613.2613.2612.99-
Jun 19, 202413.1613.1613.1613.1612.89-
Jun 18, 202412.9612.9612.9612.9612.70-
Jun 17, 202412.7812.7812.7812.7812.52-
Jun 14, 202412.7212.7212.7212.7212.46-
Jun 13, 202412.9812.9812.9812.9812.72-
Jun 12, 202413.0213.0213.0213.0212.76-
Jun 11, 202413.0813.0813.0813.0812.82-
Jun 10, 2024 0.10 Dividend
Jun 10, 202413.0213.0213.0213.0212.76-
Jun 7, 202413.7013.7013.7013.7013.33-
Jun 6, 202413.3013.3013.3013.3012.94-
Jun 5, 202413.2013.2013.2013.2012.84-
Jun 4, 202413.5413.5413.5413.5413.17-
Jun 3, 202413.6613.6613.6613.6613.29-
May 31, 202413.6613.6613.6613.6613.29-
May 30, 202413.6613.6613.6613.6613.29-
May 29, 202413.7013.7013.7013.7013.33-
May 28, 202413.5013.5013.5013.5013.13-
May 27, 202413.2213.2213.2213.2212.86-
May 24, 202413.1613.1613.1613.1612.80-
May 23, 202413.5613.5613.5613.5613.19-
May 22, 202413.7813.7813.7813.7813.40-
May 21, 202413.7013.7013.7013.7013.33-
May 20, 202413.5214.0213.5214.0213.6480
May 17, 202413.5013.5013.4413.4413.075
May 16, 202413.5813.5813.5813.5813.21-
May 15, 202413.4813.4813.4813.4813.11-
May 14, 202413.2813.2813.2813.2812.92-
May 13, 202413.7413.7413.7413.7413.36-
May 10, 202413.3813.3813.3813.3813.01-
May 9, 202412.8212.8812.6412.6412.291,000
May 8, 202412.7412.7412.7412.7412.39-
May 7, 202412.6812.6812.6812.6812.33-
May 6, 202412.5812.5812.5812.5812.24-
May 3, 202412.6812.6812.6812.6812.33-
May 2, 202412.9012.9012.9012.9012.55-
Apr 30, 202413.2613.2613.2613.2612.90-
Apr 29, 202413.2213.2213.2213.2212.86-
Apr 26, 202413.1813.1813.1813.1812.82-
Apr 25, 202412.9412.9612.9412.9612.6160
Apr 24, 202413.0013.0013.0013.0012.64-
Apr 23, 202413.0013.0013.0013.0012.64-
Apr 22, 202413.7413.7413.7413.7413.36-
Apr 19, 202413.4413.4413.4413.4413.07-
Apr 18, 202413.0013.0013.0013.0012.64-
Apr 17, 202412.8412.8412.8412.8412.49-
Apr 16, 202412.6012.6012.2812.2811.941,000
Apr 15, 202412.6012.6012.6012.6012.26400
Apr 12, 202412.8413.1012.8413.1012.74300
Apr 11, 202412.8812.8812.8812.8812.53-
Apr 10, 202413.0413.0813.0413.0812.72200
Apr 9, 202412.7413.0412.7413.0412.68500
Apr 8, 202412.7212.7212.7212.7212.37-
Apr 5, 202412.8212.8212.8212.8212.47-
Apr 4, 202413.2013.2013.2013.2012.84-
Apr 3, 202413.0813.0813.0813.0812.72600
Apr 2, 202413.2613.2613.2613.2612.90-
Mar 28, 202412.8212.8212.8212.8212.47-
Mar 27, 202412.6212.6212.6212.6212.27-
Mar 26, 202412.6212.6212.6212.6212.27-
Mar 25, 202412.5212.5212.5212.5212.18-
Mar 22, 202412.6012.6012.6012.6012.26-
Mar 21, 202412.4412.4412.4412.4412.10-
Mar 20, 202411.8211.8211.8211.8211.50-
Mar 19, 202411.8211.8211.8211.8211.50-
Mar 18, 202411.8211.8211.8211.8211.50-
Mar 15, 202411.6611.8211.6611.8211.502
Mar 14, 202411.6611.6611.6611.6611.34-
Mar 13, 202411.5811.5811.5811.5811.26-
Mar 12, 202411.7811.7811.7811.7811.46-
Mar 11, 202411.8811.8811.8811.8811.56-
Mar 8, 202411.9011.9011.9011.9011.57-
Mar 7, 2024 0.10 Dividend
Mar 7, 202411.9011.9011.9011.9011.57-
Mar 6, 202411.8011.8011.8011.8011.38-
Mar 5, 202411.5611.6611.5611.6611.2441
Mar 4, 202411.0011.0011.0011.0010.61-

Related Tickers

HWTN.CN Hawthorn Resources Corp.
0.2900
-9.38%
 
WHN.V Westhaven Gold Corp.
0.1450
+7.41%
 
DPMLF Dundee Precious Metals Inc.
11.73
-0.17%
 
STGO.TO Steppe Gold Ltd.
0.6800
-1.45%
 
PRB.TO Probe Gold Inc.
1.7700
-2.21%
 
NEXG.V NeXGold Mining Corp.
0.6200
-4.62%
 
LUM.V Lumina Gold Corp.
0.6100
0.00%
 
ATX.V ATEX Resources Inc.
2.1500
-8.51%
 
GOLD.TO GoldMining Inc.
1.1800
+2.61%
 
OR.TO Osisko Gold Royalties Ltd
26.07
-1.55%