Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK SEK

Lundin Gold Inc. (LUGS.XC)

Compare
311.50
+21.50
+(7.41%)
At close: February 21 at 8:03:08 AM GMT
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025309.00311.50309.00311.50311.50152
Feb 20, 2025289.50290.50286.50290.00290.00920
Feb 19, 2025302.00307.00284.50288.50288.503,163
Feb 18, 2025287.50290.50286.50288.50288.501,505
Feb 17, 2025285.50285.50278.00279.00279.001,018
Feb 14, 2025295.00297.00286.00286.00286.0024,127
Feb 13, 2025289.00293.00287.00291.00291.003,155
Feb 12, 2025298.00302.00293.50299.50299.5011,224
Feb 11, 2025319.50319.75306.25308.00308.0023,677
Feb 10, 2025312.00316.50308.50308.50308.505,253
Feb 7, 2025307.00310.00303.00303.50303.5012,444
Feb 6, 2025302.50304.00302.50304.00304.00410
Feb 5, 2025294.50297.50292.00296.00296.009,784
Feb 4, 2025286.50291.50286.50286.50286.509,055
Feb 3, 2025281.50284.00279.00283.00283.002,197
Jan 31, 2025278.00279.00278.00279.00279.0098
Jan 30, 2025270.00270.50270.00270.50270.50156
Jan 29, 2025266.00266.50263.50263.50263.50141
Jan 28, 2025264.00265.00264.00265.00265.00930
Jan 27, 2025265.00266.00261.00262.00262.003,608
Jan 24, 2025269.50270.00268.50269.00269.003,837
Jan 23, 2025271.50271.50264.50265.50265.503,144
Jan 22, 2025269.00276.00269.00276.00276.00866
Jan 21, 2025270.00271.50265.50268.00268.007,747
Jan 20, 2025268.00268.00263.50263.50263.50267
Jan 17, 2025263.50263.50263.50263.50263.50134
Jan 16, 2025266.50269.00266.50269.00269.001,162
Jan 15, 2025270.50270.50260.50260.50260.503,008
Jan 14, 2025264.00273.50263.00269.50269.501,202
Jan 13, 2025265.50269.00260.50267.00267.004,596
Jan 10, 2025259.00261.00258.00260.00260.00727
Jan 9, 2025253.50253.50252.00253.00253.00479
Jan 8, 2025239.50239.50239.50239.50239.5049
Jan 7, 2025238.00238.00238.00238.00238.0075
Jan 6, 2025244.00244.00244.00244.00244.00-
Jan 3, 2025245.00245.00244.00244.00244.001,043
Jan 2, 2025239.00239.00239.00239.00239.0053
Dec 31, 2024233.50233.50233.50233.50233.50-
Dec 30, 2024233.50233.50233.50233.50233.50-
Dec 27, 2024238.50238.50232.00233.50233.50546
Dec 24, 2024239.00239.00239.00239.00239.00-
Dec 23, 2024239.00239.00239.00239.00239.00-
Dec 20, 2024235.00239.00234.00239.00239.00498
Dec 19, 2024243.00243.00243.00243.00243.00-
Dec 18, 2024239.50243.00239.50243.00243.001,042
Dec 17, 2024258.00258.00258.00258.00258.00-
Dec 16, 2024258.00258.00258.00258.00258.00-
Dec 13, 2024258.00258.00258.00258.00258.00-
Dec 12, 2024258.00258.00258.00258.00258.00-
Dec 11, 2024261.00261.00257.00258.00258.00185
Dec 10, 2024272.00272.00260.00263.50263.502,287
Dec 9, 2024270.50270.50270.50270.50270.50-
Dec 6, 2024270.50270.50270.50270.50270.501,078
Dec 5, 2024 2.13 Dividend
Dec 5, 2024270.00270.00270.00270.00270.00-
Dec 4, 2024265.00270.00265.00270.00269.806,481
Dec 3, 2024266.00268.00264.50267.50267.304,375
Dec 2, 2024257.00257.50255.00257.00256.814,185
Nov 29, 2024256.00256.00253.50254.00253.814,328
Nov 28, 2024253.50253.50253.50253.50253.31-
Nov 27, 2024250.50253.50250.50253.50253.315,217
Nov 26, 2024246.00250.00246.00250.00249.817,864
Nov 25, 2024256.50256.50247.00247.00246.825,081
Nov 22, 2024264.50266.50260.00260.00259.817,163
Nov 21, 2024260.50261.00255.00258.50258.315,090
Nov 20, 2024249.00251.50249.00251.50251.315,206
Nov 19, 2024247.75250.00243.50245.00244.824,830
Nov 18, 2024237.50246.50237.50246.50246.322,436
Nov 15, 2024232.50237.00231.50236.50236.323,279
Nov 14, 2024233.50235.00230.50231.50231.331,889
Nov 13, 2024239.00245.00238.00245.00244.8217,071
Nov 12, 2024236.00239.00234.50236.00235.8311,088
Nov 11, 2024254.50255.00238.00240.00239.822,892
Nov 8, 2024255.50256.50246.50249.00248.824,955
Nov 7, 2024236.00243.00232.50242.00241.824,233
Nov 6, 2024248.00248.00227.50241.50241.3217,580
Nov 5, 2024258.00259.50253.50253.50253.3112,779
Nov 4, 2024255.50256.50255.50256.00255.81664
Nov 1, 2024255.00255.00255.00255.00254.81-
Oct 31, 2024255.00255.00255.00255.00254.8121
Oct 30, 2024258.50260.00258.50260.00259.812,633
Oct 29, 2024257.00258.50257.00258.00257.812,846
Oct 28, 2024257.50258.00256.50256.50256.316,079
Oct 25, 2024262.00262.00262.00262.00261.811,999
Oct 24, 2024259.50260.00259.00259.50259.3111,024
Oct 23, 2024265.50267.00264.00264.00263.803,363
Oct 22, 2024266.50268.00266.00266.50266.309,945
Oct 21, 2024272.50272.50268.00268.50268.3028,945
Oct 18, 2024257.25259.50255.50259.50259.312,084
Oct 17, 2024255.00255.00255.00255.00254.812,000
Oct 16, 2024255.25255.25251.00251.00250.819,243
Oct 15, 2024249.50249.50249.50249.50249.321,000
Oct 14, 2024247.50247.50247.50247.50247.32-
Oct 11, 2024250.50250.50247.50247.50247.3210,910
Oct 10, 2024242.50243.50241.50242.00241.829,556
Oct 9, 2024237.00237.50235.00237.50237.3214,648
Oct 8, 2024225.25225.25225.25225.25225.08-
Oct 7, 2024225.25225.25225.25225.25225.08-
Oct 4, 2024225.25225.25225.25225.25225.08-
Oct 3, 2024225.25225.25225.25225.25225.087
Oct 2, 2024224.50225.50224.50225.50225.333,350
Oct 1, 2024222.00223.75221.50222.00221.846,010
Sep 30, 2024217.50217.50216.00217.00216.847,530
Sep 27, 2024222.50222.50218.50218.50218.3413,439
Sep 26, 2024226.25227.00223.50226.50226.337,081
Sep 25, 2024228.00228.00228.00228.00227.83-
Sep 24, 2024228.00228.00228.00228.00227.83-
Sep 23, 2024227.50230.00227.50228.00227.833,712
Sep 20, 2024221.00221.00221.00221.00220.842,673
Sep 19, 2024216.00216.00216.00216.00215.84-
Sep 18, 2024217.50217.50216.00216.00215.842,650
Sep 17, 2024221.00221.00221.00221.00220.84200
Sep 16, 2024219.00219.00216.00216.00215.844,030
Sep 13, 2024203.00203.00203.00203.00202.85-
Sep 12, 2024203.00203.00203.00203.00202.85-
Sep 11, 2024203.00203.00203.00203.00202.85-
Sep 10, 2024 2.13 Dividend
Sep 10, 2024203.00203.00203.00203.00202.85-
Sep 9, 2024203.00203.00203.00203.00202.65-
Sep 6, 2024203.00203.00203.00203.00202.65-
Sep 5, 2024202.50203.00202.50203.00202.65319
Sep 4, 2024198.40198.40198.20198.20197.862,000
Sep 3, 2024205.00205.00205.00205.00204.65-
Sep 2, 2024205.00205.00205.00205.00204.65-
Aug 30, 2024206.50206.50205.00205.00204.657,074
Aug 29, 2024206.50207.50206.50207.50207.143,614
Aug 28, 2024203.00203.00202.00202.00201.656,845
Aug 27, 2024207.50207.50207.00207.00206.644,535
Aug 23, 2024208.00209.50208.00208.00207.645,068
Aug 22, 2024208.00208.00205.00205.00204.656,984
Aug 21, 2024208.00208.00208.00208.00207.642,565
Aug 20, 2024206.50206.50205.50205.50205.155,517
Aug 19, 2024163.20163.20163.20163.20162.92-
Aug 16, 2024163.20163.20163.20163.20162.92-
Aug 15, 2024163.20163.20163.20163.20162.92-
Aug 14, 2024163.20163.20163.20163.20162.92-
Aug 13, 2024163.20163.20163.20163.20162.92-
Aug 12, 2024163.20163.20163.20163.20162.92-
Aug 9, 2024163.20163.20163.20163.20162.92-
Aug 8, 2024163.20163.20163.20163.20162.92-
Aug 7, 2024163.20163.20163.20163.20162.92-
Aug 6, 2024163.20163.20163.20163.20162.92-
Aug 5, 2024163.20163.20163.20163.20162.92-
Aug 2, 2024163.20163.20163.20163.20162.92-
Aug 1, 2024163.20163.20163.20163.20162.92-
Jul 31, 2024163.20163.20163.20163.20162.92-
Jul 30, 2024163.20163.20163.20163.20162.92-
Jul 29, 2024163.20163.20163.20163.20162.92-
Jul 26, 2024163.20163.20163.20163.20162.92-
Jul 25, 2024163.20163.20163.20163.20162.92-
Jul 24, 2024163.20163.20163.20163.20162.92-
Jul 23, 2024163.20163.20163.20163.20162.92-
Jul 22, 2024163.20163.20163.20163.20162.92-
Jul 19, 2024163.20163.20163.20163.20162.92-
Jul 18, 2024163.20163.20163.20163.20162.92-
Jul 17, 2024163.20163.20163.20163.20162.92-
Jul 16, 2024163.20163.20163.20163.20162.92-
Jul 15, 2024163.20163.20163.20163.20162.92-
Jul 12, 2024163.20163.20163.20163.20162.92-
Jul 11, 2024163.20163.20163.20163.20162.92-
Jul 10, 2024163.20163.20163.20163.20162.92-
Jul 9, 2024163.20163.20163.20163.20162.92-
Jul 8, 2024163.20163.20163.20163.20162.92-
Jul 5, 2024163.20163.20163.20163.20162.92-
Jul 4, 2024163.20163.20163.20163.20162.92-
Jul 3, 2024163.20163.20163.20163.20162.92-
Jul 2, 2024163.20163.20163.20163.20162.92-
Jul 1, 2024163.20163.20163.20163.20162.92-
Jun 28, 2024163.20163.20163.20163.20162.92-
Jun 27, 2024163.20163.20163.20163.20162.92-
Jun 26, 2024163.20163.20163.20163.20162.92-
Jun 25, 2024163.20163.20163.20163.20162.92-
Jun 24, 2024163.20163.20163.20163.20162.92-
Jun 21, 2024163.20163.20163.20163.20162.92-
Jun 20, 2024163.20163.20163.20163.20162.92-
Jun 19, 2024163.20163.20163.20163.20162.92-
Jun 18, 2024163.20163.20163.20163.20162.92-
Jun 17, 2024163.20163.20163.20163.20162.92-
Jun 14, 2024163.20163.20163.20163.20162.92-
Jun 13, 2024163.20163.20163.20163.20162.92-
Jun 12, 2024163.20163.20163.20163.20162.92-
Jun 11, 2024163.20163.20163.20163.20162.92-
Jun 10, 2024 1.06 Dividend
Jun 10, 2024163.20163.20163.20163.20162.92-
Jun 7, 2024163.20163.20163.20163.20162.82-
Jun 6, 2024163.20163.20163.20163.20162.82-
Jun 5, 2024163.20163.20163.20163.20162.82-
Jun 4, 2024163.20163.20163.20163.20162.82-
Jun 3, 2024163.20163.20163.20163.20162.82-
May 31, 2024163.20163.20163.20163.20162.82-
May 30, 2024163.20163.20163.20163.20162.82-
May 29, 2024163.20163.20163.20163.20162.82-
May 28, 2024163.20163.20163.20163.20162.82-
May 24, 2024163.20163.20163.20163.20162.82-
May 23, 2024163.20163.20163.20163.20162.82-
May 22, 2024163.20163.20163.20163.20162.82-
May 21, 2024163.20163.20163.20163.20162.82-
May 20, 2024163.20163.20163.20163.20162.82117
May 17, 2024124.00124.00124.00124.00123.71-
May 16, 2024124.00124.00124.00124.00123.71-
May 15, 2024124.00124.00124.00124.00123.71-
May 14, 2024124.00124.00124.00124.00123.71-
May 13, 2024124.00124.00124.00124.00123.71-
May 10, 2024124.00124.00124.00124.00123.71-
May 9, 2024124.00124.00124.00124.00123.71-
May 8, 2024124.00124.00124.00124.00123.71-
May 7, 2024124.00124.00124.00124.00123.71-
May 3, 2024124.00124.00124.00124.00123.71-
May 2, 2024124.00124.00124.00124.00123.71-
May 1, 2024124.00124.00124.00124.00123.71-
Apr 30, 2024124.00124.00124.00124.00123.71-
Apr 29, 2024124.00124.00124.00124.00123.71-
Apr 26, 2024124.00124.00124.00124.00123.71-
Apr 25, 2024124.00124.00124.00124.00123.71-
Apr 24, 2024124.00124.00124.00124.00123.71-
Apr 23, 2024124.00124.00124.00124.00123.71-
Apr 22, 2024124.00124.00124.00124.00123.71-
Apr 19, 2024124.00124.00124.00124.00123.71-
Apr 18, 2024124.00124.00124.00124.00123.71-
Apr 17, 2024124.00124.00124.00124.00123.71-
Apr 16, 2024124.00124.00124.00124.00123.71-
Apr 15, 2024124.00124.00124.00124.00123.71-
Apr 12, 2024124.00124.00124.00124.00123.71-
Apr 11, 2024124.00124.00124.00124.00123.71-
Apr 10, 2024124.00124.00124.00124.00123.71-
Apr 9, 2024124.00124.00124.00124.00123.71-
Apr 8, 2024124.00124.00124.00124.00123.71-
Apr 5, 2024124.00124.00124.00124.00123.71-
Apr 4, 2024124.00124.00124.00124.00123.71-
Apr 3, 2024124.00124.00124.00124.00123.71-
Apr 2, 2024124.00124.00124.00124.00123.71-
Mar 28, 2024124.00124.00124.00124.00123.71-
Mar 27, 2024124.00124.00124.00124.00123.71-
Mar 26, 2024124.00124.00124.00124.00123.71-
Mar 25, 2024124.00124.00124.00124.00123.71-
Mar 22, 2024124.00124.00124.00124.00123.71-
Mar 21, 2024124.00124.00124.00124.00123.71-
Mar 20, 2024124.00124.00124.00124.00123.71-
Mar 19, 2024124.00124.00124.00124.00123.71-
Mar 18, 2024124.00124.00124.00124.00123.71-
Mar 15, 2024124.00124.00124.00124.00123.71-
Mar 14, 2024124.00124.00124.00124.00123.71-
Mar 13, 2024124.00124.00124.00124.00123.71-
Mar 12, 2024124.00124.00124.00124.00123.71-
Mar 11, 2024124.00124.00124.00124.00123.71-
Mar 8, 2024124.00124.00124.00124.00123.71-
Mar 7, 2024 1.06 Dividend
Mar 7, 2024124.00124.00124.00124.00123.71-
Mar 6, 2024124.00124.00124.00124.00123.61-
Mar 5, 2024124.00124.00124.00124.00123.61-
Mar 4, 2024124.00124.00124.00124.00123.61-
Mar 1, 2024124.00124.00124.00124.00123.61-
Feb 29, 2024124.00124.00124.00124.00123.61-
Feb 28, 2024124.00124.00124.00124.00123.61-
Feb 27, 2024124.00124.00124.00124.00123.61-
Feb 26, 2024124.00124.00124.00124.00123.61-
Feb 23, 2024124.00124.00124.00124.00123.61-
Feb 22, 2024124.00124.00124.00124.00123.61-
Feb 21, 2024124.00124.00124.00124.00123.61-