Advertisement
U.S. Markets open in 2 hrs 45 mins

Lundin Gold Inc. (LUGDF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
22.84+0.31 (+1.38%)
At close: 03:58PM EST
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2024------
Nov 19, 202422.4222.8422.1822.8422.8450,900
Nov 18, 202421.8822.5521.8822.2822.2836,300
Nov 15, 202420.2321.6020.2321.3521.3543,400
Nov 14, 202421.4021.4221.0221.2321.2362,400
Nov 13, 202422.1622.3321.7821.7821.788,900
Nov 12, 202422.0522.0521.4421.8121.8142,800
Nov 11, 202421.7623.1821.7622.1322.1358,100
Nov 08, 202423.4123.5722.7823.4623.4614,200
Nov 07, 202421.4323.1021.4323.1023.1039,800
Nov 06, 202424.2424.2421.3422.5622.5696,900
Nov 05, 202423.8624.0023.6623.8823.8816,600
Nov 04, 202423.9224.0723.4923.5723.5712,200
Nov 01, 202424.2924.2923.9023.9523.9515,100
Oct 31, 202424.5024.5023.8724.2324.2316,100
Oct 30, 202424.6224.6324.2424.6124.6124,300
Oct 29, 202423.9324.7023.9324.6124.6115,600
Oct 28, 202424.6625.0023.9924.0524.0516,500
Oct 25, 202424.9024.9024.6124.6224.6219,000
Oct 24, 202425.1025.1024.3825.0025.0019,200
Oct 23, 202425.3329.1124.9025.0325.0316,500
Oct 22, 202426.7226.7225.0025.3125.3124,400
Oct 21, 202425.9525.9525.2025.2625.2627,500
Oct 18, 202424.4025.4424.3725.2525.2525,700
Oct 17, 202423.9224.1923.9223.9723.979,500
Oct 16, 202424.2824.5023.8923.8923.898,500
Oct 15, 202424.0024.1323.6423.9023.9028,100
Oct 14, 202423.9924.5723.9924.5624.5624,400
Oct 11, 202423.8824.2523.5923.7223.7260,000
Oct 10, 202423.2623.8123.2623.7623.7622,900
Oct 09, 202422.8823.0322.6523.0323.0350,200
Oct 08, 202422.5422.9722.5422.9722.9728,300
Oct 07, 202422.8822.8922.5022.6222.6225,800
Oct 04, 202423.0623.1923.0423.0523.05100,000
Oct 03, 202422.0022.7622.0022.6622.6668,000
Oct 02, 202421.6822.0421.6822.0022.0039,600
Oct 01, 202421.8121.8121.5621.7721.7726,800
Sep 30, 202421.6021.6021.3421.5021.507,800
Sep 27, 202423.4323.4321.5021.6021.6016,100
Sep 26, 202421.5022.5221.5022.2622.2620,500
Sep 25, 202421.7922.4121.7922.0422.0414,500
Sep 24, 202421.9322.0921.8521.9021.9017,500
Sep 23, 202422.2922.5821.8421.8621.8673,500
Sep 20, 202421.9022.1521.6722.1522.1536,900
Sep 19, 202421.0021.3620.9521.3621.361,100
Sep 18, 202419.6721.8719.6721.1021.109,700
Sep 17, 202421.6521.8021.5121.5721.5716,600
Sep 16, 202423.7523.7521.0821.6821.689,000
Sep 13, 202421.6521.7921.4021.5121.5112,500
Sep 12, 202420.9821.2320.9821.1621.1633,500
Sep 11, 202419.9020.8019.8720.7520.7563,000
Sep 10, 202419.7720.1419.5420.1420.1444,200
Sep 09, 202419.7519.8719.6019.8019.8037,800
Sep 06, 202419.9319.9419.0519.1019.1010,800
Sep 05, 202419.6820.0119.6820.0120.0120,600
Sep 04, 202419.3919.3919.2619.2619.2615,800
Sep 03, 202419.0019.6219.0019.4719.4737,100
Aug 30, 202420.1620.1819.7020.0720.0734,500
Aug 29, 202419.8520.3119.8520.1520.1513,000
Aug 28, 202420.4320.4319.7219.8719.8787,000
Aug 27, 202420.2420.4020.2220.4020.4015,500
Aug 26, 202420.6720.6720.1720.4120.4111,200
Aug 23, 202420.1020.5820.1020.4520.4529,900
Aug 22, 202420.6020.6019.8720.1720.1791,600
Aug 21, 202420.3420.7920.1720.7920.7925,400
Aug 20, 202420.0020.3019.9020.2820.285,400
Aug 19, 202419.0519.9619.0519.8519.858,700
Aug 16, 202418.2518.8718.2518.8718.877,200
Aug 15, 202418.7718.7717.9918.2218.22338,600
Aug 14, 202420.0020.0018.1218.1318.136,300
Aug 13, 202417.7118.2017.7118.1818.184,500
Aug 12, 202416.7217.8116.7217.6417.6411,600
Aug 09, 202417.0017.0516.5516.6716.6711,100
Aug 08, 202415.4116.1415.4115.9815.985,600
Aug 07, 202416.6416.6415.6515.8115.819,100
Aug 06, 202416.4216.7316.1616.3316.3381,900
Aug 05, 202416.4217.3016.4216.5116.512,000
Aug 02, 202417.7217.7717.1317.1517.157,700
Aug 01, 202417.4917.4916.9516.9516.955,600
Jul 31, 202416.8817.3216.8817.2917.2912,600
Jul 30, 202416.3116.4916.3116.3916.394,500
Jul 29, 202416.2816.4016.0616.3116.313,600
Jul 26, 202416.3316.3316.1716.3016.301,500
Jul 25, 202416.3016.3016.0616.1816.183,400
Jul 24, 202416.8816.8816.4116.4116.416,200
Jul 23, 202416.7816.8416.5716.6816.684,400
Jul 22, 202416.9816.9816.6316.7516.75122,600
Jul 19, 202417.2217.2217.1517.1517.151,500
Jul 18, 202417.2017.3317.1117.3017.307,800
Jul 17, 202417.1117.2116.9017.2117.213,800
Jul 16, 202416.9817.2516.8817.1717.174,800
Jul 15, 202417.2017.2716.8316.9116.914,500
Jul 12, 202416.9217.3216.9217.2317.238,600
Jul 11, 202416.7517.1116.7517.0117.0111,200
Jul 10, 202416.2716.6216.2716.5716.574,300
Jul 09, 202416.0816.2516.0016.1916.1934,800
Jul 08, 202415.6616.0815.5616.0516.059,900
Jul 05, 202415.2615.6015.1315.3015.305,900
Jul 03, 202415.0015.1015.0015.1015.101,700
Jul 02, 202414.5814.5814.2514.5814.584,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...