OTC Markets OTCQX - Delayed Quote USD

Lundin Gold Inc. (LUGDF)

Compare
22.84 +0.31 (+1.38%)
At close: November 19 at 3:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 22.42 22.84 22.18 22.84 22.84 50,900
Nov 18, 2024 21.88 22.55 21.88 22.28 22.28 36,300
Nov 15, 2024 20.23 21.60 20.23 21.35 21.35 43,400
Nov 14, 2024 21.40 21.42 21.02 21.23 21.23 62,400
Nov 13, 2024 22.16 22.33 21.78 21.78 21.78 8,900
Nov 12, 2024 22.05 22.05 21.44 21.81 21.81 42,800
Nov 11, 2024 21.76 23.18 21.76 22.13 22.13 58,100
Nov 8, 2024 23.41 23.57 22.78 23.46 23.46 14,200
Nov 7, 2024 21.43 23.10 21.43 23.10 23.10 39,800
Nov 6, 2024 24.24 24.24 21.34 22.56 22.56 96,900
Nov 5, 2024 23.86 24.00 23.66 23.88 23.88 16,600
Nov 4, 2024 23.92 24.07 23.49 23.57 23.57 12,200
Nov 1, 2024 24.29 24.29 23.90 23.95 23.95 15,100
Oct 31, 2024 24.50 24.50 23.87 24.23 24.23 16,100
Oct 30, 2024 24.62 24.63 24.24 24.61 24.61 24,300
Oct 29, 2024 23.93 24.70 23.93 24.61 24.61 15,600
Oct 28, 2024 24.66 25.00 23.99 24.05 24.05 16,500
Oct 25, 2024 24.90 24.90 24.61 24.62 24.62 19,000
Oct 24, 2024 25.10 25.10 24.38 25.00 25.00 19,200
Oct 23, 2024 25.33 29.11 24.90 25.03 25.03 16,500
Oct 22, 2024 26.72 26.72 25.00 25.31 25.31 24,400
Oct 21, 2024 25.95 25.95 25.20 25.26 25.26 27,500
Oct 18, 2024 24.40 25.44 24.37 25.25 25.25 25,700
Oct 17, 2024 23.92 24.19 23.92 23.97 23.97 9,500
Oct 16, 2024 24.28 24.50 23.89 23.89 23.89 8,500
Oct 15, 2024 24.00 24.13 23.64 23.90 23.90 28,100
Oct 14, 2024 23.99 24.57 23.99 24.56 24.56 24,400
Oct 11, 2024 23.88 24.25 23.59 23.72 23.72 60,000
Oct 10, 2024 23.26 23.81 23.26 23.76 23.76 22,900
Oct 9, 2024 22.88 23.03 22.65 23.03 23.03 50,200
Oct 8, 2024 22.54 22.97 22.54 22.97 22.97 28,300
Oct 7, 2024 22.88 22.89 22.50 22.62 22.62 25,800
Oct 4, 2024 23.06 23.19 23.04 23.05 23.05 100,000
Oct 3, 2024 22.00 22.76 22.00 22.66 22.66 68,000
Oct 2, 2024 21.68 22.04 21.68 22.00 22.00 39,600
Oct 1, 2024 21.81 21.81 21.56 21.77 21.77 26,800
Sep 30, 2024 21.60 21.60 21.34 21.50 21.50 7,800
Sep 27, 2024 23.43 23.43 21.50 21.60 21.60 16,100
Sep 26, 2024 21.50 22.52 21.50 22.26 22.26 20,500
Sep 25, 2024 21.79 22.41 21.79 22.04 22.04 14,500
Sep 24, 2024 21.93 22.09 21.85 21.90 21.90 17,500
Sep 23, 2024 22.29 22.58 21.84 21.86 21.86 73,500
Sep 20, 2024 21.90 22.15 21.67 22.15 22.15 36,900
Sep 19, 2024 21.00 21.36 20.95 21.36 21.36 1,100
Sep 18, 2024 19.67 21.87 19.67 21.10 21.10 9,700
Sep 17, 2024 21.65 21.80 21.51 21.57 21.57 16,600
Sep 16, 2024 23.75 23.75 21.08 21.68 21.68 9,000
Sep 13, 2024 21.65 21.79 21.40 21.51 21.51 12,500
Sep 12, 2024 20.98 21.23 20.98 21.16 21.16 33,500
Sep 11, 2024 19.90 20.80 19.87 20.75 20.75 63,000
Sep 10, 2024 0.20 Dividend
Sep 10, 2024 19.77 20.14 19.54 20.14 20.14 44,200
Sep 9, 2024 19.75 19.87 19.60 19.80 19.60 37,800
Sep 6, 2024 19.93 19.94 19.05 19.10 18.90 10,800
Sep 5, 2024 19.68 20.01 19.68 20.01 19.80 20,600
Sep 4, 2024 19.39 19.39 19.26 19.26 19.06 15,800
Sep 3, 2024 19.00 19.62 19.00 19.47 19.27 37,100
Aug 30, 2024 20.16 20.18 19.70 20.07 19.86 34,500
Aug 29, 2024 19.85 20.31 19.85 20.15 19.94 13,000
Aug 28, 2024 20.43 20.43 19.72 19.87 19.67 87,000
Aug 27, 2024 20.24 20.40 20.22 20.40 20.19 15,500
Aug 26, 2024 20.67 20.67 20.17 20.41 20.20 11,200
Aug 23, 2024 20.10 20.58 20.10 20.45 20.24 29,900
Aug 22, 2024 20.60 20.60 19.87 20.17 19.96 91,600
Aug 21, 2024 20.34 20.79 20.17 20.79 20.58 25,400
Aug 20, 2024 20.00 20.30 19.90 20.28 20.07 5,400
Aug 19, 2024 19.05 19.96 19.05 19.85 19.65 8,700
Aug 16, 2024 18.25 18.87 18.25 18.87 18.68 7,200
Aug 15, 2024 18.77 18.77 17.99 18.22 18.03 338,600
Aug 14, 2024 20.00 20.00 18.12 18.13 17.94 6,300
Aug 13, 2024 17.71 18.20 17.71 18.18 17.99 4,500
Aug 12, 2024 16.72 17.81 16.72 17.64 17.46 11,600
Aug 9, 2024 17.00 17.05 16.55 16.67 16.50 11,100
Aug 8, 2024 15.41 16.14 15.41 15.98 15.82 5,600
Aug 7, 2024 16.64 16.64 15.65 15.81 15.65 9,100
Aug 6, 2024 16.42 16.73 16.16 16.33 16.16 81,900
Aug 5, 2024 16.42 17.30 16.42 16.51 16.34 2,000
Aug 2, 2024 17.72 17.77 17.13 17.15 16.97 7,700
Aug 1, 2024 17.49 17.49 16.95 16.95 16.78 5,600
Jul 31, 2024 16.88 17.32 16.88 17.29 17.11 12,600
Jul 30, 2024 16.31 16.49 16.31 16.39 16.22 4,500
Jul 29, 2024 16.28 16.40 16.06 16.31 16.14 3,600
Jul 26, 2024 16.33 16.33 16.17 16.30 16.13 1,500
Jul 25, 2024 16.30 16.30 16.06 16.18 16.01 3,400
Jul 24, 2024 16.88 16.88 16.41 16.41 16.24 6,200
Jul 23, 2024 16.78 16.84 16.57 16.68 16.51 4,400
Jul 22, 2024 16.98 16.98 16.63 16.75 16.58 122,600
Jul 19, 2024 17.22 17.22 17.15 17.15 16.97 1,500
Jul 18, 2024 17.20 17.33 17.11 17.30 17.12 7,800
Jul 17, 2024 17.11 17.21 16.90 17.21 17.03 3,800
Jul 16, 2024 16.98 17.25 16.88 17.17 16.99 4,800
Jul 15, 2024 17.20 17.27 16.83 16.91 16.74 4,500
Jul 12, 2024 16.92 17.32 16.92 17.23 17.05 8,600
Jul 11, 2024 16.75 17.11 16.75 17.01 16.84 11,200
Jul 10, 2024 16.27 16.62 16.27 16.57 16.40 4,300
Jul 9, 2024 16.08 16.25 16.00 16.19 16.02 34,800
Jul 8, 2024 15.66 16.08 15.56 16.05 15.89 9,900
Jul 5, 2024 15.26 15.60 15.13 15.30 15.14 5,900
Jul 3, 2024 15.00 15.10 15.00 15.10 14.95 1,700
Jul 2, 2024 14.58 14.58 14.25 14.58 14.43 4,600
Jul 1, 2024 14.50 15.12 14.40 15.12 14.96 1,700
Jun 28, 2024 14.83 14.83 14.59 14.59 14.44 7,600
Jun 27, 2024 14.86 14.89 14.77 14.80 14.65 54,700
Jun 26, 2024 14.40 14.63 14.40 14.46 14.31 7,900
Jun 25, 2024 14.75 14.75 14.61 14.74 14.59 2,900
Jun 24, 2024 14.66 14.96 14.66 14.90 14.75 3,800
Jun 21, 2024 14.55 14.72 14.49 14.71 14.56 1,600
Jun 20, 2024 14.40 14.69 14.40 14.64 14.49 7,700
Jun 18, 2024 13.94 14.41 13.94 14.11 13.97 5,500
Jun 17, 2024 13.74 14.01 13.74 13.95 13.81 2,300
Jun 14, 2024 13.85 13.85 13.64 13.74 13.60 6,200
Jun 13, 2024 13.96 13.96 13.43 13.63 13.49 9,100
Jun 12, 2024 14.24 14.33 14.01 14.01 13.87 8,100
Jun 11, 2024 13.97 14.01 13.88 13.98 13.84 4,500
Jun 10, 2024 0.10 Dividend
Jun 10, 2024 13.97 14.18 13.80 14.18 14.03 11,000
Jun 7, 2024 14.84 14.84 13.92 13.97 13.73 32,900
Jun 6, 2024 14.76 15.07 14.58 14.98 14.72 63,600
Jun 5, 2024 14.46 14.57 14.42 14.50 14.25 15,800
Jun 4, 2024 14.55 14.81 14.19 14.22 13.97 16,400
Jun 3, 2024 14.67 14.71 14.56 14.71 14.45 2,100
May 31, 2024 14.91 15.09 14.66 14.77 14.51 5,200
May 30, 2024 14.97 14.97 14.77 14.77 14.51 3,100
May 29, 2024 14.15 14.76 14.15 14.70 14.45 7,100
May 28, 2024 14.87 15.12 14.87 15.00 14.74 15,300
May 24, 2024 14.43 14.50 14.38 14.38 14.13 3,800
May 23, 2024 14.56 14.56 14.11 14.17 13.92 8,100
May 22, 2024 14.75 14.87 14.62 14.69 14.44 5,200
May 21, 2024 14.93 15.23 14.93 15.08 14.82 3,100
May 20, 2024 14.93 15.23 14.87 15.23 14.97 9,500
May 17, 2024 14.04 14.98 14.04 14.74 14.48 23,400
May 16, 2024 14.66 14.85 14.55 14.61 14.36 9,400
May 15, 2024 14.53 14.88 14.53 14.88 14.62 2,900
May 14, 2024 14.34 14.65 14.34 14.56 14.31 10,400
May 13, 2024 14.65 14.65 14.28 14.29 14.04 4,700
May 10, 2024 14.85 14.89 14.65 14.84 14.58 5,800
May 9, 2024 13.67 14.54 13.25 14.54 14.29 19,500
May 8, 2024 13.83 13.83 13.63 13.67 13.43 41,000
May 7, 2024 13.87 14.05 13.75 13.75 13.51 2,600
May 6, 2024 13.55 13.96 13.55 13.69 13.45 8,300
May 3, 2024 13.50 13.55 13.42 13.42 13.19 2,600
May 2, 2024 13.65 13.75 13.48 13.56 13.32 6,600
May 1, 2024 13.68 13.92 13.52 13.66 13.42 18,000
Apr 30, 2024 14.13 14.13 13.56 13.56 13.32 14,100
Apr 29, 2024 14.33 14.33 14.22 14.23 13.98 30,300
Apr 26, 2024 14.38 14.38 14.13 14.20 13.95 8,200
Apr 25, 2024 13.80 14.35 13.73 14.19 13.94 13,600
Apr 24, 2024 13.90 14.00 13.86 13.86 13.62 2,400
Apr 23, 2024 13.69 14.00 13.69 13.90 13.66 7,800
Apr 22, 2024 14.08 14.36 13.83 13.83 13.59 10,700
Apr 19, 2024 14.29 14.83 14.29 14.62 14.37 79,700
Apr 18, 2024 14.02 14.33 13.97 14.33 14.08 8,200
Apr 17, 2024 13.91 14.07 13.86 13.86 13.62 1,300
Apr 16, 2024 13.18 13.82 13.18 13.82 13.58 5,600
Apr 15, 2024 13.48 13.50 13.17 13.35 13.12 17,800
Apr 12, 2024 13.60 14.17 13.34 13.34 13.11 47,100
Apr 11, 2024 13.88 13.88 13.56 13.74 13.50 8,000
Apr 10, 2024 14.16 14.25 13.68 13.77 13.53 4,900
Apr 9, 2024 14.09 14.20 14.03 14.10 13.86 2,900
Apr 8, 2024 13.50 13.98 13.50 13.88 13.64 8,800
Apr 5, 2024 13.90 14.02 13.71 13.71 13.47 11,600
Apr 4, 2024 14.11 14.25 13.84 13.84 13.60 6,100
Apr 3, 2024 13.37 14.38 13.37 14.38 14.13 2,900
Apr 2, 2024 14.32 14.32 13.89 13.99 13.75 19,500
Apr 1, 2024 14.28 14.30 14.20 14.30 14.05 2,800
Mar 28, 2024 13.21 14.27 13.21 14.06 13.82 4,800
Mar 27, 2024 13.82 13.90 13.79 13.90 13.66 1,900
Mar 26, 2024 13.83 13.83 13.67 13.79 13.55 1,100
Mar 25, 2024 13.43 13.78 13.43 13.78 13.54 2,700
Mar 22, 2024 12.88 13.73 12.88 13.37 13.14 10,800
Mar 21, 2024 13.68 14.00 13.61 13.76 13.52 4,600
Mar 20, 2024 12.79 13.65 12.79 13.62 13.38 35,200
Mar 19, 2024 12.78 12.82 12.78 12.82 12.60 3,400
Mar 18, 2024 12.77 13.01 12.77 13.01 12.78 1,300
Mar 15, 2024 12.73 12.86 12.73 12.83 12.61 6,700
Mar 14, 2024 12.84 12.84 12.61 12.72 12.50 7,200
Mar 13, 2024 12.56 12.88 12.56 12.75 12.53 7,600
Mar 12, 2024 12.65 12.65 12.45 12.54 12.32 35,200
Mar 11, 2024 12.89 12.91 12.74 12.85 12.63 126,100
Mar 8, 2024 13.07 13.08 12.92 13.00 12.77 56,300
Mar 7, 2024 0.10 Dividend
Mar 7, 2024 13.03 13.05 12.88 13.05 12.82 3,600
Mar 6, 2024 13.00 13.04 12.84 12.99 12.67 4,300
Mar 5, 2024 12.87 12.87 12.63 12.81 12.49 4,700
Mar 4, 2024 12.21 12.71 12.20 12.66 12.34 13,000
Mar 1, 2024 11.34 12.00 11.34 12.00 11.70 34,300
Feb 29, 2024 11.40 11.65 11.38 11.65 11.36 23,700
Feb 28, 2024 11.41 11.51 11.41 11.42 11.14 26,100
Feb 27, 2024 11.34 11.45 11.27 11.45 11.16 8,800
Feb 26, 2024 11.80 11.80 11.57 11.57 11.28 18,800
Feb 23, 2024 11.55 12.00 11.43 12.00 11.70 135,000
Feb 22, 2024 11.65 11.65 11.26 11.26 10.98 1,600
Feb 21, 2024 11.65 11.65 11.50 11.59 11.30 1,900
Feb 20, 2024 11.75 11.92 11.65 11.67 11.38 53,000
Feb 16, 2024 11.43 11.75 11.43 11.75 11.46 21,700
Feb 15, 2024 11.35 11.53 11.35 11.50 11.21 32,300
Feb 14, 2024 10.78 10.94 10.76 10.93 10.66 10,300
Feb 13, 2024 10.86 10.90 10.49 10.67 10.40 22,100
Feb 12, 2024 11.61 11.61 11.38 11.38 11.10 29,300
Feb 9, 2024 11.72 11.73 11.67 11.70 11.41 16,200
Feb 8, 2024 11.58 11.77 11.58 11.77 11.48 21,800
Feb 7, 2024 11.64 11.69 11.57 11.69 11.40 1,000
Feb 6, 2024 11.40 11.61 11.40 11.60 11.31 18,800
Feb 5, 2024 11.68 11.84 11.63 11.65 11.36 14,200
Feb 2, 2024 12.04 12.34 12.04 12.14 11.84 20,600
Feb 1, 2024 12.01 12.45 12.01 12.44 12.13 6,500
Jan 31, 2024 11.88 12.07 11.83 11.83 11.54 18,800
Jan 30, 2024 12.00 12.00 11.74 11.85 11.55 5,700
Jan 29, 2024 12.26 12.27 12.00 12.00 11.70 37,300
Jan 26, 2024 11.80 12.32 11.80 12.30 11.99 78,600
Jan 25, 2024 11.56 11.81 11.52 11.81 11.52 14,100
Jan 24, 2024 11.00 11.20 10.90 11.20 10.92 21,900
Jan 23, 2024 10.95 11.08 10.81 11.06 10.78 2,400
Jan 22, 2024 10.84 10.96 10.78 10.85 10.58 3,200
Jan 19, 2024 10.83 10.89 10.83 10.89 10.62 3,300
Jan 18, 2024 10.79 10.88 10.79 10.83 10.56 3,700
Jan 17, 2024 10.89 10.89 10.75 10.75 10.48 7,800
Jan 16, 2024 11.21 11.21 10.95 10.95 10.68 11,700
Jan 12, 2024 11.43 11.62 11.43 11.47 11.18 18,500
Jan 11, 2024 11.23 11.33 11.13 11.26 10.98 7,600
Jan 10, 2024 11.46 11.46 11.25 11.25 10.97 15,100
Jan 9, 2024 11.75 11.79 11.51 11.52 11.23 16,300
Jan 8, 2024 11.75 11.76 11.71 11.75 11.46 7,100
Jan 5, 2024 11.88 11.91 11.80 11.84 11.55 7,400
Jan 4, 2024 11.81 11.94 11.78 11.78 11.49 8,200
Jan 3, 2024 11.58 12.00 11.58 11.76 11.47 6,200
Jan 2, 2024 12.48 12.48 12.21 12.21 11.91 4,600
Dec 29, 2023 12.53 12.64 12.48 12.64 12.33 1,400
Dec 28, 2023 13.00 13.00 12.66 12.74 12.42 6,200
Dec 27, 2023 13.08 13.08 12.93 12.93 12.61 4,100
Dec 26, 2023 12.88 13.14 12.88 13.14 12.81 900
Dec 22, 2023 12.78 13.02 12.78 12.91 12.59 5,200
Dec 21, 2023 12.67 12.79 12.57 12.70 12.38 3,900
Dec 20, 2023 12.58 12.71 12.57 12.58 12.27 3,300
Dec 19, 2023 12.43 12.64 12.43 12.64 12.33 2,700
Dec 18, 2023 12.31 12.32 12.30 12.32 12.01 4,700
Dec 15, 2023 12.56 12.56 12.16 12.32 12.01 7,300
Dec 14, 2023 12.69 12.80 12.42 12.55 12.24 4,800
Dec 13, 2023 11.68 12.42 11.68 12.42 12.11 3,800
Dec 12, 2023 11.76 11.78 11.49 11.60 11.31 4,800
Dec 11, 2023 11.48 11.70 11.25 11.67 11.38 54,900
Dec 8, 2023 12.02 12.02 11.86 11.89 11.59 1,700
Dec 7, 2023 12.18 12.35 12.17 12.35 12.04 3,800
Dec 6, 2023 0.10 Dividend
Dec 6, 2023 12.03 12.33 12.03 12.21 11.91 2,300
Dec 5, 2023 12.13 12.20 11.96 12.15 11.75 7,000
Dec 4, 2023 11.96 12.13 11.85 12.12 11.72 6,400
Dec 1, 2023 11.76 12.28 11.76 12.28 11.88 1,700
Nov 30, 2023 11.81 12.00 11.81 12.00 11.60 2,200
Nov 29, 2023 11.90 12.04 11.84 12.01 11.61 6,100
Nov 28, 2023 11.69 11.88 11.69 11.85 11.46 3,900
Nov 27, 2023 11.17 11.77 11.17 11.69 11.31 8,100
Nov 24, 2023 11.07 11.07 11.07 11.07 10.71 500
Nov 22, 2023 11.22 11.22 11.10 11.10 10.73 2,900
Nov 21, 2023 11.22 11.33 11.21 11.22 10.85 5,000
Nov 20, 2023 10.98 11.15 10.93 11.00 10.64 5,000

Related Tickers