Lundin Gold Inc (LUG)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -1.31938125569 | 43.96 | 44.9 | 42.07 | 535216 | 43.50350141 | CS |
| 4 | 4.97 | 12.9393387139 | 38.41 | 45.82 | 37.87 | 552627 | 41.86925851 | CS |
| 12 | 12.64 | 41.11906311 | 30.74 | 45.82 | 30.04 | 413225 | 38.7461526 | CS |
| 26 | 13.75 | 46.4056699291 | 29.63 | 45.82 | 28.64 | 366926 | 35.65143258 | CS |
| 52 | 25.11 | 137.438423645 | 18.27 | 45.82 | 18.08 | 320142 | 30.1121412 | CS |
| 156 | 32.58 | 301.666666667 | 10.8 | 45.82 | 7.8 | 297118 | 19.90117885 | CS |
| 260 | 34.98 | 416.428571429 | 8.4 | 45.82 | 7.1 | 297628 | 16.29056671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742852400 | 43.38 | -0.22 | -0.50 | 43.81 | 44.18 | 43.26 | 472338 |
| 1742593200 | 43.6 | 0.92 | 2.16 | 42.31 | 43.64 | 42.07 | 950724 |
| 1742506800 | 42.68 | -1.49 | -3.37 | 42.67 | 43.47 | 42.21 | 380464 |
| 1742420400 | 44.17 | 0.04 | 0.09 | 43.96 | 44.24 | 43.27 | 293052 |
| 1742334000 | 44.13 | 1.21 | 2.82 | 44.23 | 44.9 | 43.8 | 528927 |
| 1742247600 | 42.92 | -1.35 | -3.05 | 43.96 | 44.12 | 42.57 | 522915 |
| 1741988400 | 44.27 | 0.8 | 1.84 | 44.48 | 45.82 | 43.98 | 738354 |
| 1741902000 | 43.47 | 1.33 | 3.16 | 42.6 | 43.93 | 42 | 537628 |
| 1741815600 | 42.14 | 0.42 | 1.01 | 41.43 | 42.65 | 41.43 | 395336 |
| 1741729200 | 41.72 | 1.49 | 3.70 | 40.26 | 42.4 | 40.23 | 621915 |
| 1741642800 | 40.23 | -3.27 | -7.52 | 43.5 | 43.5 | 39.34 | 736384 |
| 1741387200 | 43.5 | 2.52 | 6.15 | 40.92 | 43.69 | 40.76 | 826313 |
| 1741300800 | 40.98 | 0.1 | 0.24 | 40.81 | 41.23 | 40.17 | 451769 |
| 1741214400 | 40.88 | 2.27 | 5.88 | 38.73 | 41 | 38.5 | 378989 |
| 1741128000 | 38.61 | -0.33 | -0.85 | 38.9 | 39.1 | 37.87 | 554440 |
| 1741041600 | 38.94 | -0.92 | -2.31 | 40.02 | 40.48 | 38.62 | 442302 |
| 1740782400 | 39.86 | -0.36 | -0.90 | 40.18 | 41.03 | 39.6 | 789650 |
| 1740696000 | 40.22 | -1.46 | -3.50 | 41.74 | 41.74 | 40.01 | 444254 |
| 1740609600 | 41.68 | 0.92 | 2.26 | 40.68 | 41.74 | 39.97 | 434448 |
| 1740523200 | 40.76 | -0.45 | -1.09 | 40.58 | 41.36 | 39.65 | 455038 |
| 1740436800 | 41.21 | 1.54 | 3.88 | 38.41 | 41.23 | 38.41 | 569639 |
| 1740177600 | 39.67 | 1.3 | 3.39 | 39.39 | 40.68 | 39.3 | 934535 |
| 1740091200 | 38.37 | 0.71 | 1.89 | 37.85 | 38.52 | 37.54 | 419379 |
| 1740004800 | 37.66 | -0.44 | -1.15 | 38.3 | 38.71 | 37.49 | 377058 |
| 1739918400 | 38.1 | 0.79 | 2.12 | 37.9 | 38.48 | 37.68 | 451390 |
| 1739572800 | 37.31 | -0.75 | -1.97 | 38.35 | 38.72 | 37.04 | 570192 |
| 1739486400 | 38.06 | -0.3 | -0.78 | 38 | 38.64 | 37.74 | 460843 |
| 1739400000 | 38.36 | -0.84 | -2.14 | 39.12 | 39.72 | 38.25 | 490425 |
| 1739313600 | 39.2 | -1.68 | -4.11 | 40.86 | 41.06 | 39.15 | 402245 |
| 1739227200 | 40.88 | 0.99 | 2.48 | 40.97 | 41.28 | 40.35 | 394950 |
| 1738968000 | 39.89 | 0.01 | 0.03 | 40.24 | 40.47 | 39.39 | 283623 |
| 1738881600 | 39.88 | 0.35 | 0.89 | 39.64 | 40 | 39.06 | 340955 |
| 1738795200 | 39.53 | 1.89 | 5.02 | 38.18 | 39.73 | 38.16 | 443976 |
| 1738708800 | 37.64 | 0.89 | 2.42 | 37.71 | 38 | 37.23 | 288777 |
| 1738622400 | 36.75 | 0.75 | 2.08 | 36.44 | 37.36 | 36.3 | 354335 |
| 1738363200 | 36 | -0.44 | -1.21 | 36.5 | 36.66 | 35.86 | 294077 |
| 1738276800 | 36.44 | 2.05 | 5.96 | 34.92 | 36.64 | 34.72 | 344930 |
| 1738190400 | 34.39 | -0.27 | -0.78 | 34.57 | 35.11 | 34.07 | 192054 |
| 1738104000 | 34.66 | 0 | 0.00 | 34.69 | 34.84 | 34.29 | 154400 |
| 1738017600 | 34.66 | -0.8 | -2.26 | 34.92 | 34.92 | 34.25 | 231763 |
| 1737758400 | 35.46 | 0.63 | 1.81 | 35.29 | 35.51 | 35.06 | 251690 |
| 1737672000 | 34.83 | -0.47 | -1.33 | 34.91 | 35.16 | 34.42 | 274310 |
| 1737585600 | 35.3 | 0.31 | 0.89 | 35.48 | 36.16 | 35.14 | 466667 |
| 1737499200 | 34.99 | 0.39 | 1.13 | 34.89 | 35.53 | 34.6 | 244100 |
| 1737412800 | 34.6 | 0.07 | 0.20 | 34.32 | 34.67 | 34.09 | 108071 |
| 1737153600 | 34.53 | 0.48 | 1.41 | 33.95 | 34.62 | 33.8 | 212890 |
| 1737067200 | 34.05 | 0.16 | 0.47 | 34.25 | 34.77 | 34 | 223018 |
| 1736980800 | 33.89 | -0.41 | -1.20 | 34.67 | 34.81 | 33.34 | 302816 |
| 1736894400 | 34.3 | 0.39 | 1.15 | 33.91 | 35.09 | 33.73 | 344724 |
| 1736808000 | 33.91 | 0.07 | 0.21 | 33.25 | 34.46 | 33.2 | 500954 |
| 1736548800 | 33.84 | 0.97 | 2.95 | 33.549999 | 34.25 | 32.83 | 448073 |
| 1736462400 | 32.869999 | 1.83 | 5.90 | 32.65 | 33.229999 | 32.299999 | 297599 |
| 1736376000 | 31.04 | 0.4 | 1.31 | 30.64 | 31.16 | 30.62 | 405730 |
| 1736289600 | 30.64 | 0.02 | 0.07 | 30.83 | 31.07 | 30.25 | 426235 |
| 1736203200 | 30.62 | -1.35 | -4.22 | 32.5 | 32.5 | 30.48 | 229540 |
| 1735944000 | 31.97 | 0.05 | 0.16 | 31.98 | 32.119999 | 31.58 | 178723 |
| 1735857600 | 31.92 | 1.26 | 4.11 | 31.17 | 32.07 | 31.17 | 193363 |
| 1735684800 | 30.66 | 0.19 | 0.62 | 30.32 | 30.94 | 30.04 | 234897 |
| 1735598400 | 30.47 | -0.53 | -1.71 | 30.74 | 30.88 | 30.19 | 141183 |
| 1735339200 | 31 | -0.12 | -0.39 | 30.93 | 31.1 | 30.31 | 171501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
